1649376120000|2022-04-08 00:02:00|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|1
1649376170000|2022-04-08 00:02:50|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|1
1649376180000|2022-04-08 00:03:00|2387|2375.8|2387.3|2376|2387.3|2376|2387|2375.8|2
1649376190000|2022-04-08 00:03:10|2387.8|2376.5|2387.8|2376.5|2387.8|2376.5|2387.8|2376.5|1
1649376240000|2022-04-08 00:04:00|2387.5|2376.3|2387.5|2376.3|2387.5|2376.3|2387.5|2376.3|1
1649376320000|2022-04-08 00:05:20|2387|2375.8|2387|2375.8|2387|2375.8|2387|2375.8|1
1649376350000|2022-04-08 00:05:50|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|1
1649376360000|2022-04-08 00:06:00|2388.3|2377|2388.3|2377|2388.8|2377.5|2388.3|2377|3
1649376420000|2022-04-08 00:07:00|2388.5|2377.3|2388.5|2377.3|2388.5|2377.3|2388.5|2377.3|1
1649376580000|2022-04-08 00:09:40|2388.8|2377.5|2388.8|2377.5|2388.8|2377.5|2388.8|2377.5|1
1649376810000|2022-04-08 00:13:30|2388.5|2377.3|2388.5|2377.3|2388.5|2377.3|2388.5|2377.3|1
1649377020000|2022-04-08 00:17:00|2388|2376.8|2385.8|2374.5|2388|2376.8|2385.8|2374.5|3
1649377210000|2022-04-08 00:20:10|2386.3|2375|2387.8|2376.5|2387.8|2376.5|2386.3|2375|2
1649377270000|2022-04-08 00:21:10|2387.5|2376.3|2387.5|2376.3|2387.5|2376.3|2387.5|2376.3|1
1649377390000|2022-04-08 00:23:10|2387.3|2376|2387.3|2376|2387.3|2376|2387.3|2376|1
1649377660000|2022-04-08 00:27:40|2387|2375.8|2387|2375.8|2387|2375.8|2387|2375.8|1
1649377720000|2022-04-08 00:28:40|2387.3|2376|2387.3|2376|2387.3|2376|2387.3|2376|1
1649377740000|2022-04-08 00:29:00|2387.5|2376.3|2387.3|2376|2387.5|2376.3|2387.3|2376|2
1649377760000|2022-04-08 00:29:20|2387|2375.8|2387|2375.8|2387|2375.8|2387|2375.8|1
1649377770000|2022-04-08 00:29:30|2386|2374.8|2385|2373.8|2386|2374.8|2385|2373.8|2
1649377880000|2022-04-08 00:31:20|2385.3|2374|2385.3|2374|2385.3|2374|2385.3|2374|1
1649379010000|2022-04-08 00:50:10|2385|2373.8|2385|2373.8|2385|2373.8|2385|2373.8|1
1649379030000|2022-04-08 00:50:30|2385.5|2374.3|2385|2373.8|2385.5|2374.3|2385|2373.8|2
1649379060000|2022-04-08 00:51:00|2384.5|2373.3|2384.3|2373|2384.5|2373.3|2384.3|2373|2
1649379070000|2022-04-08 00:51:10|2383.8|2372.5|2384.3|2373|2384.3|2373|2383.8|2372.5|2
1649379120000|2022-04-08 00:52:00|2384|2372.8|2384|2372.8|2384|2372.8|2384|2372.8|1
1649379230000|2022-04-08 00:53:50|2384.5|2373.3|2384.3|2373|2384.5|2373.3|2384.3|2373|2
1649379390000|2022-04-08 00:56:30|2384|2372.8|2384|2372.8|2384|2372.8|2384|2372.8|1
1649379490000|2022-04-08 00:58:10|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|2384.3|2373|3
1649379540000|2022-04-08 00:59:00|2384.3|2373|2384.3|2373|2384.3|2373|2384.3|2373|1
1649379600000|2022-04-08 01:00:00|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|1
1649379650000|2022-04-08 01:00:50|2384.3|2373|2384.3|2373|2384.3|2373|2384.3|2373|1
1649382170000|2022-04-08 01:42:50|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|1
1649382180000|2022-04-08 01:43:00|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|1
1649382240000|2022-04-08 01:44:00|2385.5|2374.3|2385.3|2374|2385.5|2374.3|2385.3|2374|2
1649382250000|2022-04-08 01:44:10|2385.8|2374.5|2385.3|2374|2385.8|2374.5|2385.3|2374|2
1649382310000|2022-04-08 01:45:10|2385.5|2374.3|2386|2374.8|2386|2374.8|2385.5|2374.3|8
1649382320000|2022-04-08 01:45:20|2385.5|2374.3|2385.5|2374.3|2386|2374.8|2385.5|2374.3|9
1649382380000|2022-04-08 01:46:20|2385.8|2374.5|2385.8|2374.5|2385.8|2374.5|2385.3|2374|7
1649382430000|2022-04-08 01:47:10|2385.3|2374|2385.3|2374|2385.8|2374.5|2385.3|2374|3
1649382440000|2022-04-08 01:47:20|2385.8|2374.5|2385.8|2374.5|2385.8|2374.5|2385.8|2374.5|1
1649382460000|2022-04-08 01:47:40|2385.3|2374|2385.8|2374.5|2385.8|2374.5|2385.3|2374|4
1649382470000|2022-04-08 01:47:50|2385.3|2374|2385.3|2374|2385.8|2374.5|2385|2373.8|8
1649382480000|2022-04-08 01:48:00|2385.8|2374.5|2385.3|2374|2385.8|2374.5|2385.3|2374|2
1649382490000|2022-04-08 01:48:10|2385.8|2374.5|2385.3|2374|2385.8|2374.5|2385.3|2374|4
1649382500000|2022-04-08 01:48:20|2385.8|2374.5|2385.8|2374.5|2385.8|2374.5|2385.3|2374|3
1649382510000|2022-04-08 01:48:30|2385.3|2374|2385.3|2374|2385.3|2374|2385.3|2374|1
1649382530000|2022-04-08 01:48:50|2386|2374.8|2385.5|2374.3|2386|2374.8|2385.3|2374|4
1649382910000|2022-04-08 01:55:10|2385.3|2374|2385.8|2374.5|2385.8|2374.5|2385.3|2374|4
1649382920000|2022-04-08 01:55:20|2385.3|2374|2385.3|2374|2385.3|2374|2385.3|2374|1
1649383220000|2022-04-08 02:00:20|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|1
1649383240000|2022-04-08 02:00:40|2385|2373.8|2384.8|2373.5|2385|2373.8|2384.8|2373.5|2
1649383280000|2022-04-08 02:01:20|2384.3|2373|2384.8|2373.5|2385|2373.8|2384.3|2373|3
1649383340000|2022-04-08 02:02:20|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|1
1649383400000|2022-04-08 02:03:20|2385|2373.8|2384.3|2373|2385|2373.8|2384.3|2373|3
1649383410000|2022-04-08 02:03:30|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|1
1649383460000|2022-04-08 02:04:20|2384.3|2373|2384.3|2373|2384.8|2373.5|2384.3|2373|3
1649383520000|2022-04-08 02:05:20|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|1
1649383550000|2022-04-08 02:05:50|2384.8|2373.5|2385|2373.8|2385|2373.8|2384.3|2373|3
1649383600000|2022-04-08 02:06:40|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|1
1649383660000|2022-04-08 02:07:40|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|1
1649383800000|2022-04-08 02:10:00|2385|2373.8|2385.3|2374|2385.3|2374|2385|2373.8|2
1649383810000|2022-04-08 02:10:10|2385|2373.8|2385|2373.8|2385|2373.8|2384.5|2373.3|3
1649383860000|2022-04-08 02:11:00|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|1
1649383960000|2022-04-08 02:12:40|2384.3|2373|2384.3|2373|2384.8|2373.5|2384.3|2373|3
1649383980000|2022-04-08 02:13:00|2385|2373.8|2384.5|2373.3|2385|2373.8|2384.5|2373.3|3
1649384040000|2022-04-08 02:14:00|2384.3|2373|2384.3|2373|2384.3|2373|2384.3|2373|1
1649384050000|2022-04-08 02:14:10|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|1
1649384430000|2022-04-08 02:20:30|2384.3|2373|2384.3|2373|2384.3|2373|2384.3|2373|1
1649384490000|2022-04-08 02:21:30|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|1
1649385200000|2022-04-08 02:33:20|2385.3|2374|2384|2372.8|2385.3|2374|2383.5|2372.3|4
1649385220000|2022-04-08 02:33:40|2384.5|2373.3|2383.5|2372.3|2384.5|2373.3|2383.5|2372.3|2
1649385250000|2022-04-08 02:34:10|2383|2371.8|2383|2371.8|2383|2371.8|2383|2371.8|1
1649385280000|2022-04-08 02:34:40|2383.5|2372.3|2383.5|2372.3|2383.5|2372.3|2383.5|2372.3|1
1649385290000|2022-04-08 02:34:50|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|1
1649385300000|2022-04-08 02:35:00|2385.3|2374|2384.8|2373.5|2385.3|2374|2384.8|2373.5|2
1649385350000|2022-04-08 02:35:50|2385.3|2374|2384.8|2373.5|2385.3|2374|2384.8|2373.5|2
1649385400000|2022-04-08 02:36:40|2385|2373.8|2385|2373.8|2385|2373.8|2385|2373.8|1
1649385460000|2022-04-08 02:37:40|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|1
1649385500000|2022-04-08 02:38:20|2384.3|2373|2384.8|2373.5|2384.8|2373.5|2384.3|2373|2
1649385530000|2022-04-08 02:38:50|2384.3|2373|2384.5|2373.3|2384.8|2373.5|2384.3|2373|3
1649385580000|2022-04-08 02:39:40|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|1
1649385860000|2022-04-08 02:44:20|2385.3|2374|2385.3|2374|2385.3|2374|2385.3|2374|1
1649385910000|2022-04-08 02:45:10|2385|2373.8|2385|2373.8|2385|2373.8|2385|2373.8|1
1649386200000|2022-04-08 02:50:00|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|1
1649386750000|2022-04-08 02:59:10|2385.3|2374|2385.3|2374|2385.3|2374|2385.3|2374|1
1649387000000|2022-04-08 03:03:20|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|1
1649387050000|2022-04-08 03:04:10|2385|2373.8|2385|2373.8|2385|2373.8|2385|2373.8|1
1649387090000|2022-04-08 03:04:50|2385.3|2374|2384.8|2373.5|2385.3|2374|2384.8|2373.5|2
1649387140000|2022-04-08 03:05:40|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|1
1649387180000|2022-04-08 03:06:20|2384|2372.8|2383.8|2372.5|2384|2372.8|2383.8|2372.5|2
1649387200000|2022-04-08 03:06:40|2384.3|2373|2383.5|2372.3|2384.3|2373|2383.5|2372.3|3
1649387220000|2022-04-08 03:07:00|2383.8|2372.5|2383.8|2372.5|2383.8|2372.5|2383.8|2372.5|1
1649387230000|2022-04-08 03:07:10|2384.3|2373|2384.3|2373|2384.8|2373.5|2384.3|2373|3
1649387290000|2022-04-08 03:08:10|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|1
1649387410000|2022-04-08 03:10:10|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|1
1649387420000|2022-04-08 03:10:20|2385|2373.8|2385|2373.8|2385|2373.8|2385|2373.8|1
1649387890000|2022-04-08 03:18:10|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|2385|2373.8|3
1649388360000|2022-04-08 03:26:00|2386|2374.8|2386|2374.8|2386|2374.8|2386|2374.8|1
1649388470000|2022-04-08 03:27:50|2386.5|2375.3|2386|2374.8|2386.5|2375.3|2386|2374.8|2
1649388530000|2022-04-08 03:28:50|2386.3|2375|2386.3|2375|2386.3|2375|2386.3|2375|1
1649388580000|2022-04-08 03:29:40|2386|2374.8|2386|2374.8|2386|2374.8|2386|2374.8|1
1649389740000|2022-04-08 03:49:00|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|1
1649390990000|2022-04-08 04:09:50|2387|2375.8|2387|2375.8|2387|2375.8|2387|2375.8|1
1649391050000|2022-04-08 04:10:50|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|1
1649392260000|2022-04-08 04:31:00|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|1
1649393990000|2022-04-08 04:59:50|2386|2374.8|2386|2374.8|2386|2374.8|2386|2374.8|1
1649394380000|2022-04-08 05:06:20|2386.3|2375|2386.3|2375|2386.3|2375|2386.3|2375|1
1649394840000|2022-04-08 05:14:00|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|1
1649394870000|2022-04-08 05:14:30|2387|2375.8|2389.3|2378|2389.3|2378|2387|2375.8|3
1649395040000|2022-04-08 05:17:20|2389.8|2378.5|2390.5|2379.3|2390.5|2379.3|2389.8|2378.5|2
1649395090000|2022-04-08 05:18:10|2390.8|2379.5|2390.8|2379.5|2390.8|2379.5|2390.8|2379.5|1
1649395340000|2022-04-08 05:22:20|2391.3|2380|2391.5|2380.3|2391.5|2380.3|2391.3|2380|2
1649395360000|2022-04-08 05:22:40|2392|2380.8|2392|2380.8|2392|2380.8|2392|2380.8|1
1649395630000|2022-04-08 05:27:10|2392.5|2381.3|2392.8|2381.5|2392.8|2381.5|2392.5|2381.3|2
1649395650000|2022-04-08 05:27:30|2393.3|2382|2394.5|2383.3|2394.5|2383.3|2393.3|2382|3
1649395660000|2022-04-08 05:27:40|2395|2383.8|2395.3|2384|2395.3|2384|2395|2383.8|2
1649395690000|2022-04-08 05:28:10|2394.8|2383.5|2394.8|2383.5|2394.8|2383.5|2394.8|2383.5|1
1649395720000|2022-04-08 05:28:40|2395.3|2384|2395.3|2384|2395.3|2384|2395.3|2384|1
1649395800000|2022-04-08 05:30:00|2395|2383.8|2394|2382.8|2395|2383.8|2393|2381.8|3
1649395820000|2022-04-08 05:30:20|2394.5|2383.3|2394.5|2383.3|2394.5|2383.3|2394.5|2383.3|1
1649395830000|2022-04-08 05:30:30|2394.8|2383.5|2394.8|2383.5|2394.8|2383.5|2394.8|2383.5|1
1649395850000|2022-04-08 05:30:50|2394.3|2383|2394.3|2383|2394.3|2383|2394.3|2383|1
1649395870000|2022-04-08 05:31:10|2394.8|2383.5|2394.8|2383.5|2394.8|2383.5|2394.8|2383.5|1
1649395880000|2022-04-08 05:31:20|2395.3|2384|2395.3|2384|2395.3|2384|2395.3|2384|1
1649395890000|2022-04-08 05:31:30|2395.8|2384.5|2395.8|2384.5|2395.8|2384.5|2395.3|2384|3
1649395960000|2022-04-08 05:32:40|2395.3|2384|2393.3|2382|2395.3|2384|2393.3|2382|3
1649396000000|2022-04-08 05:33:20|2392.8|2381.5|2392.8|2381.5|2392.8|2381.5|2392.8|2381.5|1
1649396010000|2022-04-08 05:33:30|2392.5|2381.3|2392.8|2381.5|2392.8|2381.5|2392.5|2381.3|2
1649396050000|2022-04-08 05:34:10|2393.3|2382|2393.3|2382|2393.3|2382|2393.3|2382|1
1649396080000|2022-04-08 05:34:40|2392.5|2381.3|2392.5|2381.3|2392.5|2381.3|2392.5|2381.3|1
1649396090000|2022-04-08 05:34:50|2392.3|2381|2390.5|2379.3|2392.3|2381|2390.5|2379.3|4
1649396100000|2022-04-08 05:35:00|2390|2378.8|2388|2376.8|2390|2378.8|2388|2376.8|8
1649396110000|2022-04-08 05:35:10|2387.5|2376.3|2387.3|2376|2387.5|2376.3|2387.3|2376|2
1649396120000|2022-04-08 05:35:20|2387.5|2376.3|2387.5|2376.3|2387.5|2376.3|2387.5|2376.3|1
1649396140000|2022-04-08 05:35:40|2387|2375.8|2387|2375.8|2387|2375.8|2387|2375.8|1
1649396160000|2022-04-08 05:36:00|2386.5|2375.3|2386|2374.8|2386.5|2375.3|2386|2374.8|4
1649396170000|2022-04-08 05:36:10|2385.5|2374.3|2385|2373.8|2385.5|2374.3|2385|2373.8|2
1649396180000|2022-04-08 05:36:20|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|2385|2373.8|3
1649396240000|2022-04-08 05:37:20|2385|2373.8|2385|2373.8|2385|2373.8|2385|2373.8|1
1649396390000|2022-04-08 05:39:50|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|1
1649396400000|2022-04-08 05:40:00|2384|2372.8|2384.3|2373|2384.5|2373.3|2384|2372.8|3
1649396410000|2022-04-08 05:40:10|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|1
1649396420000|2022-04-08 05:40:20|2385|2373.8|2385|2373.8|2385|2373.8|2385|2373.8|1
1649396470000|2022-04-08 05:41:10|2384.8|2373.5|2384.5|2373.3|2384.8|2373.5|2384.5|2373.3|2
1649396480000|2022-04-08 05:41:20|2384.3|2373|2384.3|2373|2384.3|2373|2384.3|2373|1
1649396490000|2022-04-08 05:41:30|2383.8|2372.5|2384.3|2373|2384.3|2373|2383.8|2372.5|2
1649396500000|2022-04-08 05:41:40|2383.8|2372.5|2384|2372.8|2384|2372.8|2383.8|2372.5|2
1649396510000|2022-04-08 05:41:50|2384.5|2373.3|2384.8|2373.5|2385.3|2374|2384.5|2373.3|3
1649396550000|2022-04-08 05:42:30|2384.3|2373|2384.3|2373|2384.3|2373|2384.3|2373|1
1649396570000|2022-04-08 05:42:50|2384.8|2373.5|2385.3|2374|2385.3|2374|2384.8|2373.5|2
1649396580000|2022-04-08 05:43:00|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|1
1649396610000|2022-04-08 05:43:30|2384.3|2373|2384.8|2373.5|2384.8|2373.5|2384.3|2373|2
1649396690000|2022-04-08 05:44:50|2384.3|2373|2384.3|2373|2384.8|2373.5|2384.3|2373|3
1649396720000|2022-04-08 05:45:20|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|1
1649396730000|2022-04-08 05:45:30|2384.3|2373|2384.3|2373|2384.3|2373|2384.3|2373|1
1649396740000|2022-04-08 05:45:40|2383.8|2372.5|2383|2371.8|2383.8|2372.5|2383|2371.8|3
1649396790000|2022-04-08 05:46:30|2383.5|2372.3|2383.5|2372.3|2383.5|2372.3|2383.5|2372.3|1
1649396800000|2022-04-08 05:46:40|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|1
1649396820000|2022-04-08 05:47:00|2385|2373.8|2384.5|2373.3|2385|2373.8|2384.5|2373.3|2
1649396900000|2022-04-08 05:48:20|2384|2372.8|2384|2372.8|2384|2372.8|2384|2372.8|1
1649396920000|2022-04-08 05:48:40|2384.5|2373.3|2384.8|2373.5|2384.8|2373.5|2384.5|2373.3|2
1649396930000|2022-04-08 05:48:50|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|1
1649396940000|2022-04-08 05:49:00|2384.8|2373.5|2385|2373.8|2385|2373.8|2384.8|2373.5|2
1649396980000|2022-04-08 05:49:40|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|1
1649396990000|2022-04-08 05:49:50|2385|2373.8|2385|2373.8|2385|2373.8|2385|2373.8|1
1649397000000|2022-04-08 05:50:00|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|1
1649397030000|2022-04-08 05:50:30|2385|2373.8|2385|2373.8|2385|2373.8|2385|2373.8|1
1649397140000|2022-04-08 05:52:20|2385.3|2374|2385.3|2374|2385.3|2374|2385.3|2374|1
1649397200000|2022-04-08 05:53:20|2385|2373.8|2385|2373.8|2385|2373.8|2385|2373.8|1
1649397230000|2022-04-08 05:53:50|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|1
1649397260000|2022-04-08 05:54:20|2385.3|2374|2385.3|2374|2385.3|2374|2385.3|2374|1
1649397290000|2022-04-08 05:54:50|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|1
1649397360000|2022-04-08 05:56:00|2385.3|2374|2384.8|2373.5|2385.8|2374.5|2384.8|2373.5|4
1649397420000|2022-04-08 05:57:00|2385|2373.8|2385.5|2374.3|2385.5|2374.3|2385|2373.8|2
1649397430000|2022-04-08 05:57:10|2385|2373.8|2385|2373.8|2385|2373.8|2385|2373.8|1
1649397450000|2022-04-08 05:57:30|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|1
1649397600000|2022-04-08 06:00:00|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|1
1649397610000|2022-04-08 06:00:10|2384.8|2373.5|2384.5|2373.3|2384.8|2373.5|2384.5|2373.3|2
1649397620000|2022-04-08 06:00:20|2385|2373.8|2385|2373.8|2385|2373.8|2385|2373.8|1
1649397670000|2022-04-08 06:01:10|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|1
1649397790000|2022-04-08 06:03:10|2385|2373.8|2385.5|2374.3|2385.5|2374.3|2385|2373.8|2
1649397850000|2022-04-08 06:04:10|2385|2373.8|2385|2373.8|2385|2373.8|2385|2373.8|1
1649398030000|2022-04-08 06:07:10|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|1
1649398040000|2022-04-08 06:07:20|2384.3|2373|2384.3|2373|2384.3|2373|2384.3|2373|1
1649398150000|2022-04-08 06:09:10|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|1
1649398160000|2022-04-08 06:09:20|2385|2373.8|2385|2373.8|2385|2373.8|2385|2373.8|1
1649398230000|2022-04-08 06:10:30|2385.5|2374.3|2385.3|2374|2385.5|2374.3|2384.8|2373.5|4
1649398340000|2022-04-08 06:12:20|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|1
1649398410000|2022-04-08 06:13:30|2385|2373.8|2385|2373.8|2385|2373.8|2385|2373.8|1
1649398470000|2022-04-08 06:14:30|2384.8|2373.5|2385.3|2374|2385.3|2374|2384.8|2373.5|2
1649398950000|2022-04-08 06:22:30|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|1
1649399280000|2022-04-08 06:28:00|2385|2373.8|2385|2373.8|2385|2373.8|2385|2373.8|1
1649399500000|2022-04-08 06:31:40|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|1
1649399510000|2022-04-08 06:31:50|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|1
1649399680000|2022-04-08 06:34:40|2385.8|2374.5|2385.8|2374.5|2386|2374.8|2385.8|2374.5|3
1649399690000|2022-04-08 06:34:50|2386.8|2375.5|2388.5|2377.3|2388.5|2377.3|2386.8|2375.5|7
1649399700000|2022-04-08 06:35:00|2388|2376.8|2388|2376.8|2388|2376.8|2388|2376.8|1
1649399710000|2022-04-08 06:35:10|2388.5|2377.3|2388.5|2377.3|2388.5|2377.3|2388.5|2377.3|1
1649399750000|2022-04-08 06:35:50|2388|2376.8|2387.5|2376.3|2388|2376.8|2387.5|2376.3|2
1649399790000|2022-04-08 06:36:30|2387|2375.8|2386.8|2375.5|2387|2375.8|2386.8|2375.5|2
1649399900000|2022-04-08 06:38:20|2386.5|2375.3|2386.5|2375.3|2387|2375.8|2386.3|2375|5
1649399910000|2022-04-08 06:38:30|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|1
1649399920000|2022-04-08 06:38:40|2386.5|2375.3|2387|2375.8|2387|2375.8|2386.5|2375.3|2
1649399930000|2022-04-08 06:38:50|2386.5|2375.3|2387|2375.8|2387|2375.8|2386.5|2375.3|2
1649399940000|2022-04-08 06:39:00|2388|2376.8|2386.5|2375.3|2388|2376.8|2386.5|2375.3|4
1649399990000|2022-04-08 06:39:50|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|1
1649400060000|2022-04-08 06:41:00|2387.8|2376.5|2388|2376.8|2388|2376.8|2387.5|2376.3|3
1649400110000|2022-04-08 06:41:50|2388.3|2377|2388|2376.8|2388.3|2377|2388|2376.8|2
1649400170000|2022-04-08 06:42:50|2387.8|2376.5|2386.8|2375.5|2387.8|2376.5|2386.8|2375.5|3
1649400200000|2022-04-08 06:43:20|2387.3|2376|2386.8|2375.5|2387.3|2376|2386.8|2375.5|2
1649400250000|2022-04-08 06:44:10|2387|2375.8|2387|2375.8|2387|2375.8|2387|2375.8|1
1649400280000|2022-04-08 06:44:40|2388.5|2377|2388.8|2377.5|2389.3|2378|2388.5|2377|4
1649400390000|2022-04-08 06:46:30|2389.3|2378|2389.3|2378|2389.3|2378|2388.8|2377.5|3
1649400400000|2022-04-08 06:46:40|2389.8|2378.5|2390|2378.8|2390|2378.8|2389.8|2378.5|2
1649400410000|2022-04-08 06:46:50|2389.3|2378|2389.3|2378|2389.3|2378|2389.3|2378|1
1649400460000|2022-04-08 06:47:40|2389.8|2378.5|2389.3|2378|2390.3|2379|2389|2377.8|5
1649400510000|2022-04-08 06:48:30|2390|2378.8|2390|2378.8|2390|2378.8|2390|2378.8|1
1649400520000|2022-04-08 06:48:40|2390.8|2379.5|2391.8|2380.5|2392.3|2381|2390.8|2379.5|4
1649400540000|2022-04-08 06:49:00|2391.3|2380|2391.3|2380|2391.3|2380|2391.3|2380|1
1649400560000|2022-04-08 06:49:20|2391|2379.8|2390.3|2379|2391|2379.8|2390.3|2379|2
1649400610000|2022-04-08 06:50:10|2390|2378.8|2390|2378.8|2390|2378.8|2390|2378.8|1
1649400620000|2022-04-08 06:50:20|2391.3|2380|2392|2380.8|2392|2380.8|2391.3|2380|2
1649400630000|2022-04-08 06:50:30|2392.3|2381|2392.3|2381|2392.3|2381|2392.3|2381|1
1649400640000|2022-04-08 06:50:40|2392.8|2381.5|2393.8|2382.5|2394.3|2383|2392.5|2381.3|5
1649400660000|2022-04-08 06:51:00|2393.3|2382|2393.3|2382|2393.3|2382|2393.3|2382|1
1649400670000|2022-04-08 06:51:10|2393.8|2382.5|2393.8|2382.5|2393.8|2382.5|2393.8|2382.5|1
1649400690000|2022-04-08 06:51:30|2394|2382.8|2393.8|2382.5|2394|2382.8|2393.8|2382.5|2
1649400710000|2022-04-08 06:51:50|2394.3|2383|2394.5|2383.3|2394.5|2383.3|2394.3|2383|2
1649400760000|2022-04-08 06:52:40|2395|2383.8|2396|2384.8|2396|2384.8|2395|2383.8|2
1649400770000|2022-04-08 06:52:50|2395.3|2384|2395.3|2384|2395.3|2384|2395.3|2384|1
1649400810000|2022-04-08 06:53:30|2395.8|2384.5|2395.8|2384.5|2395.8|2384.5|2395.8|2384.5|1
1649400820000|2022-04-08 06:53:40|2396.3|2385|2396.3|2385|2396.3|2385|2396.3|2385|1
1649400860000|2022-04-08 06:54:20|2396.8|2385.5|2396.8|2385.5|2396.8|2385.5|2396.8|2385.5|1
1649400890000|2022-04-08 06:54:50|2397.5|2386.3|2397.3|2386|2397.5|2386.3|2397.3|2386|2
1649400900000|2022-04-08 06:55:00|2396.8|2385.5|2395.5|2384.3|2397|2385.8|2395.3|2384|11
1649400910000|2022-04-08 06:55:10|2392.9|2386.9|2392.9|2386.9|2392.9|2386.9|2392.9|2386.9|1
1649400920000|2022-04-08 06:55:20|2393.1|2387.1|2392.9|2386.9|2393.1|2387.1|2392.9|2386.9|2
1649400950000|2022-04-08 06:55:50|2393.1|2387.1|2392.9|2386.9|2393.1|2387.1|2392.9|2386.9|2
1649400960000|2022-04-08 06:56:00|2393.6|2387.6|2393.4|2387.4|2393.6|2387.6|2393.4|2387.4|2
1649400970000|2022-04-08 06:56:10|2393.9|2387.9|2393.9|2387.9|2394.1|2388.1|2393.4|2387.4|5
1649401080000|2022-04-08 06:58:00|2394.6|2388.6|2394.4|2388.4|2394.6|2388.6|2394.4|2388.4|2
1649401090000|2022-04-08 06:58:10|2394.6|2388.6|2394.9|2388.9|2394.9|2388.9|2394.6|2388.6|2
1649401100000|2022-04-08 06:58:20|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1649401120000|2022-04-08 06:58:40|2393.6|2387.6|2393.6|2387.6|2394.1|2388.1|2393.6|2387.6|3
1649401130000|2022-04-08 06:58:50|2394.1|2388.1|2392.6|2386.6|2394.1|2388.1|2392.4|2386.4|11
1649401150000|2022-04-08 06:59:10|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|1
1649401200000|2022-04-08 07:00:00|2392.4|2386.4|2395.4|2389.4|2395.4|2389.4|2392.4|2386.4|3
1649401210000|2022-04-08 07:00:10|2395.6|2389.6|2396.9|2390.9|2396.9|2390.9|2395.4|2389.4|10
1649401220000|2022-04-08 07:00:20|2397.4|2391.4|2397.1|2391.1|2397.4|2391.4|2396.9|2390.9|6
1649401230000|2022-04-08 07:00:30|2396.9|2390.9|2397.1|2391.1|2397.1|2391.1|2396.9|2390.9|2
1649401240000|2022-04-08 07:00:40|2396.9|2390.9|2396.6|2390.6|2396.9|2390.9|2396.6|2390.6|2
1649401260000|2022-04-08 07:01:00|2396.9|2390.9|2399.1|2393.1|2399.1|2393.1|2396.9|2390.9|6
1649401270000|2022-04-08 07:01:10|2398.9|2392.9|2401.9|2395.9|2401.9|2395.9|2398.9|2392.9|7
1649401280000|2022-04-08 07:01:20|2402.4|2396.4|2402.9|2396.9|2402.9|2396.9|2402.4|2396.4|4
1649401290000|2022-04-08 07:01:30|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1649401300000|2022-04-08 07:01:40|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|1
1649401350000|2022-04-08 07:02:30|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1649401390000|2022-04-08 07:03:10|2403.6|2397.6|2403.9|2397.9|2404.6|2398.6|2403.6|2397.6|3
1649401400000|2022-04-08 07:03:20|2404.1|2398.1|2404.6|2398.6|2404.6|2398.6|2404.1|2398.1|3
1649401440000|2022-04-08 07:04:00|2404.1|2398.1|2403.6|2397.6|2404.1|2398.1|2403.4|2397.4|5
1649401450000|2022-04-08 07:04:10|2403.9|2397.9|2404.9|2398.9|2404.9|2398.9|2403.9|2397.9|2
1649401470000|2022-04-08 07:04:30|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1649401480000|2022-04-08 07:04:40|2404.4|2398.4|2402.4|2396.4|2404.4|2398.4|2402.4|2396.4|4
1649401490000|2022-04-08 07:04:50|2402.6|2396.6|2401.4|2395.4|2402.6|2396.6|2401.4|2395.4|3
1649401500000|2022-04-08 07:05:00|2401.1|2395.1|2401.1|2395.1|2401.1|2395.1|2401.1|2395.1|1
1649401520000|2022-04-08 07:05:20|2400.6|2394.6|2399.4|2393.4|2400.6|2394.6|2399.4|2393.4|2
1649401540000|2022-04-08 07:05:40|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|1
1649401560000|2022-04-08 07:06:00|2398.9|2392.9|2399.1|2393.1|2399.1|2393.1|2398.9|2392.9|2
1649401660000|2022-04-08 07:07:40|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|1
1649401670000|2022-04-08 07:07:50|2397.6|2391.6|2396.4|2390.4|2397.6|2391.6|2396.4|2390.4|2
1649401680000|2022-04-08 07:08:00|2396.9|2390.9|2395.9|2389.9|2396.9|2390.9|2395.9|2389.9|2
1649401690000|2022-04-08 07:08:10|2395.6|2389.6|2395.4|2389.4|2395.6|2389.6|2395.4|2389.4|2
1649401720000|2022-04-08 07:08:40|2395.1|2389.1|2394.4|2388.4|2395.1|2389.1|2394.4|2388.4|2
1649401730000|2022-04-08 07:08:50|2394.1|2388.1|2394.4|2388.4|2394.4|2388.4|2394.1|2388.1|2
1649401740000|2022-04-08 07:09:00|2393.1|2387.1|2392.9|2386.9|2393.4|2387.4|2392.6|2386.6|5
1649401790000|2022-04-08 07:09:50|2393.1|2387.1|2394.6|2388.6|2394.6|2388.6|2393.1|2387.1|4
1649401800000|2022-04-08 07:10:00|2395.1|2389.1|2397.6|2391.6|2398.1|2392.1|2395.1|2389.1|4
1649401810000|2022-04-08 07:10:10|2397.4|2391.4|2396.9|2390.9|2397.4|2391.4|2396.9|2390.9|2
1649401830000|2022-04-08 07:10:30|2397.1|2391.1|2397.6|2391.6|2397.6|2391.6|2397.1|2391.1|3
1649401840000|2022-04-08 07:10:40|2397.9|2391.9|2398.9|2392.9|2398.9|2392.9|2397.9|2391.9|2
1649401880000|2022-04-08 07:11:20|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|1
1649401890000|2022-04-08 07:11:30|2398.4|2392.4|2397.6|2391.6|2398.4|2392.4|2397.6|2391.6|2
1649401940000|2022-04-08 07:12:20|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|1
1649401960000|2022-04-08 07:12:40|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1649402040000|2022-04-08 07:14:00|2397.4|2391.4|2397.1|2391.1|2397.4|2391.4|2397.1|2391.1|2
1649402060000|2022-04-08 07:14:20|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|1
1649402070000|2022-04-08 07:14:30|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|1
1649402080000|2022-04-08 07:14:40|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|1
1649402090000|2022-04-08 07:14:50|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1649402210000|2022-04-08 07:16:50|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1649402280000|2022-04-08 07:18:00|2398.1|2392.1|2399.4|2393.4|2399.4|2393.4|2398.1|2392.1|2
1649402390000|2022-04-08 07:19:50|2399.6|2393.6|2401.6|2395.6|2401.6|2395.6|2399.6|2393.6|2
1649402410000|2022-04-08 07:20:10|2401.9|2395.9|2401.9|2395.9|2402.1|2396.1|2401.9|2395.9|3
1649402420000|2022-04-08 07:20:20|2402.1|2396.1|2402.9|2396.9|2403.6|2397.6|2402.1|2396.1|3
1649402450000|2022-04-08 07:20:50|2403.1|2397.1|2404.6|2398.6|2404.6|2398.6|2403.1|2397.1|5
1649402460000|2022-04-08 07:21:00|2404.4|2398.4|2404.4|2398.4|2404.6|2398.6|2404.4|2398.4|3
1649402470000|2022-04-08 07:21:10|2404.6|2398.6|2404.4|2398.4|2404.6|2398.6|2404.4|2398.4|2
1649402490000|2022-04-08 07:21:30|2404.1|2398.1|2403.4|2397.4|2404.1|2398.1|2403.4|2397.4|2
1649402620000|2022-04-08 07:23:40|2403.6|2397.6|2405.9|2399.9|2405.9|2399.9|2403.6|2397.6|4
1649402630000|2022-04-08 07:23:50|2405.6|2399.6|2407.4|2401.4|2407.6|2401.6|2405.6|2399.6|3
1649402640000|2022-04-08 07:24:00|2407.9|2401.9|2408.4|2402.4|2408.4|2402.4|2407.9|2401.9|2
1649402650000|2022-04-08 07:24:10|2408.6|2402.6|2409.4|2403.4|2409.9|2403.9|2408.6|2402.6|5
1649402660000|2022-04-08 07:24:20|2409.6|2403.6|2409.4|2403.4|2409.6|2403.6|2409.4|2403.4|2
1649402670000|2022-04-08 07:24:30|2409.6|2403.6|2410.1|2404.1|2410.4|2404.4|2409.6|2403.6|3
1649402710000|2022-04-08 07:25:10|2410.4|2404.4|2412.9|2406.9|2412.9|2406.9|2410.4|2404.4|2
1649402720000|2022-04-08 07:25:20|2413.6|2407.6|2414.6|2408.6|2415.1|2409.1|2413.6|2407.6|8
1649402730000|2022-04-08 07:25:30|2414.4|2408.4|2414.6|2408.6|2414.6|2408.6|2414.4|2408.4|2
1649402750000|2022-04-08 07:25:50|2413.9|2407.9|2412.1|2406.1|2413.9|2407.9|2412.1|2406.1|2
1649402760000|2022-04-08 07:26:00|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|1
1649402820000|2022-04-08 07:27:00|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1649402980000|2022-04-08 07:29:40|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2410.9|2404.9|4
1649403000000|2022-04-08 07:30:00|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1649403020000|2022-04-08 07:30:20|2411.4|2405.4|2409.4|2403.4|2411.4|2405.4|2409.4|2403.4|3
1649403050000|2022-04-08 07:30:50|2409.1|2403.1|2408.6|2402.6|2409.1|2403.1|2408.6|2402.6|3
1649403060000|2022-04-08 07:31:00|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1649403170000|2022-04-08 07:32:50|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|1
1649403210000|2022-04-08 07:33:30|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1649403230000|2022-04-08 07:33:50|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|1
1649403250000|2022-04-08 07:34:10|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1649403310000|2022-04-08 07:35:10|2407.6|2401.6|2408.1|2402.1|2408.1|2402.1|2407.6|2401.6|4
1649403320000|2022-04-08 07:35:20|2408.4|2402.4|2407.9|2401.9|2408.4|2402.4|2407.9|2401.9|3
1649403330000|2022-04-08 07:35:30|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1649403340000|2022-04-08 07:35:40|2407.4|2401.4|2407.1|2401.1|2407.4|2401.4|2406.9|2400.9|3
1649403450000|2022-04-08 07:37:30|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1649403460000|2022-04-08 07:37:40|2410.1|2404.1|2409.9|2403.9|2410.4|2404.4|2409.9|2403.9|3
1649403480000|2022-04-08 07:38:00|2410.4|2404.4|2411.1|2405.1|2411.1|2405.1|2410.4|2404.4|2
1649403500000|2022-04-08 07:38:20|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|1
1649403570000|2022-04-08 07:39:30|2411.6|2405.6|2412.4|2406.4|2412.4|2406.4|2411.6|2405.6|2
1649403610000|2022-04-08 07:40:10|2412.1|2406.1|2410.9|2404.9|2412.1|2406.1|2410.9|2404.9|2
1649403670000|2022-04-08 07:41:10|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1649403690000|2022-04-08 07:41:30|2410.9|2404.9|2409.9|2403.9|2410.9|2404.9|2409.9|2403.9|2
1649403710000|2022-04-08 07:41:50|2410.1|2404.1|2410.6|2404.6|2410.6|2404.6|2410.1|2404.1|2
1649403750000|2022-04-08 07:42:30|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1649403770000|2022-04-08 07:42:50|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1649403790000|2022-04-08 07:43:10|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|1
1649403890000|2022-04-08 07:44:50|2409.9|2403.9|2409.4|2403.4|2409.9|2403.9|2409.4|2403.4|2
1649403900000|2022-04-08 07:45:00|2409.6|2403.6|2409.9|2403.9|2409.9|2403.9|2409.6|2403.6|2
1649403940000|2022-04-08 07:45:40|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1649403960000|2022-04-08 07:46:00|2409.9|2403.9|2409.4|2403.4|2409.9|2403.9|2409.4|2403.4|2
1649404020000|2022-04-08 07:47:00|2409.6|2403.6|2410.4|2404.4|2410.4|2404.4|2409.6|2403.6|3
1649404050000|2022-04-08 07:47:30|2410.9|2404.9|2411.1|2405.1|2411.1|2405.1|2410.9|2404.9|2
1649404060000|2022-04-08 07:47:40|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1649404080000|2022-04-08 07:48:00|2411.1|2405.1|2410.9|2404.9|2411.1|2405.1|2410.9|2404.9|2
1649404160000|2022-04-08 07:49:20|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|1
1649404170000|2022-04-08 07:49:30|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1649404280000|2022-04-08 07:51:20|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|1
1649404400000|2022-04-08 07:53:20|2410.1|2404.1|2409.9|2403.9|2410.1|2404.1|2409.9|2403.9|2
1649404420000|2022-04-08 07:53:40|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|1
1649404520000|2022-04-08 07:55:20|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|1
1649404610000|2022-04-08 07:56:50|2410.1|2404.1|2409.9|2403.9|2410.1|2404.1|2409.9|2403.9|2
1649404650000|2022-04-08 07:57:30|2410.1|2404.1|2409.9|2403.9|2410.1|2404.1|2409.1|2403.1|6
1649404720000|2022-04-08 07:58:40|2410.1|2404.1|2410.9|2404.9|2411.9|2405.9|2410.1|2404.1|8
1649404730000|2022-04-08 07:58:50|2411.9|2405.9|2412.6|2406.6|2412.6|2406.6|2411.9|2405.9|3
1649404740000|2022-04-08 07:59:00|2413.1|2407.1|2414.6|2408.6|2414.6|2408.6|2413.1|2407.1|4
1649404760000|2022-04-08 07:59:20|2415.1|2409.1|2415.6|2409.6|2416.4|2410.4|2415.1|2409.1|7
1649404770000|2022-04-08 07:59:30|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1649404810000|2022-04-08 08:00:10|2414.9|2408.9|2414.4|2408.4|2414.9|2408.9|2414.4|2408.4|2
1649404820000|2022-04-08 08:00:20|2414.1|2408.1|2413.9|2407.9|2414.1|2408.1|2413.4|2407.4|3
1649404830000|2022-04-08 08:00:30|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|1
1649404840000|2022-04-08 08:00:40|2413.9|2407.9|2414.1|2408.1|2414.1|2408.1|2413.6|2407.6|4
1649404850000|2022-04-08 08:00:50|2413.6|2407.6|2414.1|2408.1|2414.1|2408.1|2413.6|2407.6|2
1649404890000|2022-04-08 08:01:30|2414.6|2408.6|2414.1|2408.1|2414.6|2408.6|2414.1|2408.1|2
1649404970000|2022-04-08 08:02:50|2414.4|2408.4|2414.1|2408.1|2414.4|2408.4|2414.1|2408.1|2
1649404980000|2022-04-08 08:03:00|2414.4|2408.4|2414.1|2408.1|2414.4|2408.4|2414.1|2408.1|2
1649404990000|2022-04-08 08:03:10|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1649405030000|2022-04-08 08:03:50|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|2414.9|2408.9|3
1649405040000|2022-04-08 08:04:00|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1649405050000|2022-04-08 08:04:10|2415.6|2409.6|2416.6|2410.6|2416.6|2410.6|2415.4|2409.4|9
1649405060000|2022-04-08 08:04:20|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1649405070000|2022-04-08 08:04:30|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1649405100000|2022-04-08 08:05:00|2417.1|2411.1|2417.4|2411.4|2417.4|2411.4|2417.1|2411.1|2
1649405110000|2022-04-08 08:05:10|2416.9|2410.9|2415.4|2409.4|2416.9|2410.9|2415.4|2409.4|2
1649405120000|2022-04-08 08:05:20|2415.6|2409.6|2415.9|2409.9|2415.9|2409.9|2415.6|2409.6|2
1649405130000|2022-04-08 08:05:30|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1649405150000|2022-04-08 08:05:50|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1649405160000|2022-04-08 08:06:00|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.1|2410.1|3
1649405170000|2022-04-08 08:06:10|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1649405220000|2022-04-08 08:07:00|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1649405230000|2022-04-08 08:07:10|2416.1|2410.1|2415.9|2409.9|2416.1|2410.1|2415.9|2409.9|2
1649405260000|2022-04-08 08:07:40|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1649405320000|2022-04-08 08:08:40|2415.4|2409.4|2413.6|2407.6|2415.4|2409.4|2413.4|2407.4|3
1649405340000|2022-04-08 08:09:00|2413.9|2407.9|2414.6|2408.6|2414.6|2408.6|2413.9|2407.9|2
1649405350000|2022-04-08 08:09:10|2414.1|2408.1|2415.1|2409.1|2415.1|2409.1|2414.1|2408.1|4
1649405360000|2022-04-08 08:09:20|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|1
1649405380000|2022-04-08 08:09:40|2414.9|2408.9|2415.9|2409.9|2415.9|2409.9|2414.9|2408.9|2
1649405390000|2022-04-08 08:09:50|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1649405430000|2022-04-08 08:10:30|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1649405510000|2022-04-08 08:11:50|2416.6|2410.6|2417.1|2411.1|2417.1|2411.1|2416.6|2410.6|4
1649405520000|2022-04-08 08:12:00|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1649405560000|2022-04-08 08:12:40|2416.9|2410.9|2416.1|2410.1|2416.9|2410.9|2415.6|2409.6|5
1649405600000|2022-04-08 08:13:20|2416.4|2410.4|2416.4|2410.4|2416.6|2410.6|2416.4|2410.4|3
1649405610000|2022-04-08 08:13:30|2415.9|2409.9|2414.4|2408.4|2415.9|2409.9|2414.4|2408.4|2
1649405620000|2022-04-08 08:13:40|2414.9|2408.9|2415.6|2409.6|2415.6|2409.6|2414.9|2408.9|4
1649405640000|2022-04-08 08:14:00|2415.9|2409.9|2416.4|2410.4|2416.4|2410.4|2415.9|2409.9|2
1649405760000|2022-04-08 08:16:00|2416.6|2410.6|2417.1|2411.1|2417.1|2411.1|2416.6|2410.6|3
1649405780000|2022-04-08 08:16:20|2417.4|2411.4|2417.9|2411.9|2417.9|2411.9|2417.4|2411.4|3
1649405830000|2022-04-08 08:17:10|2417.6|2411.6|2416.6|2410.6|2417.6|2411.6|2416.6|2410.6|2
1649405840000|2022-04-08 08:17:20|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|2
1649405890000|2022-04-08 08:18:10|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1649405940000|2022-04-08 08:19:00|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1649405950000|2022-04-08 08:19:10|2417.4|2411.4|2417.1|2411.1|2417.4|2411.4|2417.1|2411.1|2
1649405970000|2022-04-08 08:19:30|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1649406000000|2022-04-08 08:20:00|2417.1|2411.1|2417.6|2411.6|2417.9|2411.9|2417.1|2411.1|4
1649406010000|2022-04-08 08:20:10|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1649406050000|2022-04-08 08:20:50|2417.4|2411.4|2415.9|2409.9|2417.4|2411.4|2415.6|2409.6|4
1649406060000|2022-04-08 08:21:00|2416.1|2410.1|2416.4|2410.4|2416.4|2410.4|2416.1|2410.1|2
1649406070000|2022-04-08 08:21:10|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|2
1649406080000|2022-04-08 08:21:20|2417.1|2411.1|2417.4|2411.4|2417.6|2411.6|2417.1|2411.1|6
1649406100000|2022-04-08 08:21:40|2417.6|2411.6|2417.4|2411.4|2417.6|2411.6|2417.4|2411.4|2
1649406280000|2022-04-08 08:24:40|2417.9|2411.9|2417.4|2411.4|2417.9|2411.9|2417.4|2411.4|2
1649406360000|2022-04-08 08:26:00|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1649406420000|2022-04-08 08:27:00|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1649406460000|2022-04-08 08:27:40|2418.1|2412.1|2418.4|2412.4|2418.4|2412.4|2418.1|2412.1|2
1649406510000|2022-04-08 08:28:30|2418.1|2412.1|2417.9|2411.9|2418.1|2412.1|2417.6|2411.6|3
1649406540000|2022-04-08 08:29:00|2417.6|2411.6|2416.1|2410.1|2417.6|2411.6|2415.9|2409.9|3
1649406560000|2022-04-08 08:29:20|2416.4|2410.4|2415.4|2409.4|2416.6|2410.6|2414.9|2408.9|5
1649406570000|2022-04-08 08:29:30|2415.1|2409.1|2415.6|2409.6|2415.6|2409.6|2415.1|2409.1|3
1649406620000|2022-04-08 08:30:20|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1649406640000|2022-04-08 08:30:40|2416.1|2410.1|2415.9|2409.9|2416.1|2410.1|2415.9|2409.9|2
1649406660000|2022-04-08 08:31:00|2416.1|2410.1|2416.4|2410.4|2416.4|2410.4|2416.1|2410.1|2
1649406670000|2022-04-08 08:31:10|2417.1|2411.1|2416.4|2410.4|2417.1|2411.1|2416.4|2410.4|2
1649406760000|2022-04-08 08:32:40|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1649406780000|2022-04-08 08:33:00|2416.9|2410.9|2417.6|2411.6|2417.6|2411.6|2416.9|2410.9|2
1649406790000|2022-04-08 08:33:10|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1649406820000|2022-04-08 08:33:40|2418.4|2412.4|2419.4|2413.4|2419.4|2413.4|2418.4|2412.4|3
1649406830000|2022-04-08 08:33:50|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1649406850000|2022-04-08 08:34:10|2419.4|2413.4|2417.9|2411.9|2419.4|2413.4|2417.4|2411.4|7
1649406860000|2022-04-08 08:34:20|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1649406870000|2022-04-08 08:34:30|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1649406910000|2022-04-08 08:35:10|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1649406950000|2022-04-08 08:35:50|2418.9|2412.9|2420.1|2414.1|2420.6|2414.6|2418.9|2412.9|8
1649406960000|2022-04-08 08:36:00|2420.4|2414.4|2420.1|2414.1|2420.4|2414.4|2420.1|2414.1|2
1649407000000|2022-04-08 08:36:40|2419.9|2413.9|2417.9|2411.9|2419.9|2413.9|2417.6|2411.6|4
1649407060000|2022-04-08 08:37:40|2418.1|2412.1|2418.4|2412.4|2418.4|2412.4|2418.1|2412.1|2
1649407100000|2022-04-08 08:38:20|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1649407140000|2022-04-08 08:39:00|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1649407170000|2022-04-08 08:39:30|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1649407210000|2022-04-08 08:40:10|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1649407240000|2022-04-08 08:40:40|2419.1|2413.1|2417.6|2411.6|2419.1|2413.1|2417.6|2411.6|4
1649407250000|2022-04-08 08:40:50|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1649407260000|2022-04-08 08:41:00|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1649407270000|2022-04-08 08:41:10|2418.4|2412.4|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|2
1649407310000|2022-04-08 08:41:50|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1649407400000|2022-04-08 08:43:20|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1649407470000|2022-04-08 08:44:30|2419.6|2413.6|2420.1|2414.1|2420.1|2414.1|2419.6|2413.6|3
1649407480000|2022-04-08 08:44:40|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1649407500000|2022-04-08 08:45:00|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1649407510000|2022-04-08 08:45:10|2420.6|2414.6|2420.1|2414.1|2420.6|2414.6|2419.9|2413.9|3
1649407620000|2022-04-08 08:47:00|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1649407630000|2022-04-08 08:47:10|2420.4|2414.4|2419.9|2413.9|2420.6|2414.6|2419.9|2413.9|3
1649407670000|2022-04-08 08:47:50|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|1
1649407700000|2022-04-08 08:48:20|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1649407730000|2022-04-08 08:48:50|2420.1|2414.1|2420.4|2414.4|2420.4|2414.4|2420.1|2414.1|2
1649407760000|2022-04-08 08:49:20|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1649407800000|2022-04-08 08:50:00|2419.9|2413.9|2419.6|2413.6|2419.9|2413.9|2419.6|2413.6|2
1649407810000|2022-04-08 08:50:10|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1649407820000|2022-04-08 08:50:20|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1649407830000|2022-04-08 08:50:30|2419.9|2413.9|2419.6|2413.6|2419.9|2413.9|2419.6|2413.6|2
1649407890000|2022-04-08 08:51:30|2418.4|2412.4|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|2
1649407900000|2022-04-08 08:51:40|2418.9|2412.9|2419.4|2413.4|2419.4|2413.4|2418.9|2412.9|3
1649407960000|2022-04-08 08:52:40|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1649407970000|2022-04-08 08:52:50|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1649407980000|2022-04-08 08:53:00|2420.1|2414.1|2422.1|2416.1|2422.1|2416.1|2420.1|2414.1|5
1649408010000|2022-04-08 08:53:30|2421.9|2415.9|2421.9|2415.9|2422.1|2416.1|2421.9|2415.9|3
1649408050000|2022-04-08 08:54:10|2422.1|2416.1|2422.4|2416.4|2422.4|2416.4|2422.1|2416.1|2
1649408060000|2022-04-08 08:54:20|2422.6|2416.6|2422.9|2416.9|2422.9|2416.9|2422.6|2416.6|2
1649408100000|2022-04-08 08:55:00|2423.6|2417.6|2425.4|2419.4|2425.9|2419.9|2423.6|2417.6|6
1649408110000|2022-04-08 08:55:10|2426.1|2420.1|2426.9|2420.9|2426.9|2420.9|2426.1|2420.1|5
1649408150000|2022-04-08 08:55:50|2427.1|2421.1|2427.1|2421.1|2427.4|2421.4|2427.1|2421.1|3
1649408170000|2022-04-08 08:56:10|2426.9|2420.9|2424.4|2418.4|2426.9|2420.9|2424.4|2418.4|2
1649408180000|2022-04-08 08:56:20|2424.9|2418.9|2425.4|2419.4|2425.4|2419.4|2424.9|2418.9|2
1649408210000|2022-04-08 08:56:50|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1649408220000|2022-04-08 08:57:00|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1649408230000|2022-04-08 08:57:10|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1649408320000|2022-04-08 08:58:40|2426.6|2420.6|2425.9|2419.9|2426.6|2420.6|2425.4|2419.4|4
1649408400000|2022-04-08 09:00:00|2425.6|2419.6|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|3
1649408450000|2022-04-08 09:00:50|2424.9|2418.9|2423.4|2417.4|2424.9|2418.9|2423.4|2417.4|2
1649408510000|2022-04-08 09:01:50|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1649408560000|2022-04-08 09:02:40|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1649408600000|2022-04-08 09:03:20|2424.6|2418.6|2424.9|2418.9|2424.9|2418.9|2424.6|2418.6|2
1649408640000|2022-04-08 09:04:00|2424.6|2418.6|2423.6|2417.6|2424.6|2418.6|2423.6|2417.6|2
1649408650000|2022-04-08 09:04:10|2423.9|2417.9|2423.6|2417.6|2424.1|2418.1|2423.6|2417.6|4
1649408690000|2022-04-08 09:04:50|2422.9|2416.9|2422.1|2416.1|2422.9|2416.9|2421.9|2415.9|3
1649408730000|2022-04-08 09:05:30|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1649408780000|2022-04-08 09:06:20|2422.9|2416.9|2421.9|2415.9|2423.4|2417.4|2421.9|2415.9|3
1649408830000|2022-04-08 09:07:10|2421.6|2415.6|2421.9|2415.9|2421.9|2415.9|2421.6|2415.6|2
1649409330000|2022-04-08 09:15:30|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1649409340000|2022-04-08 09:15:40|2422.4|2416.4|2422.4|2416.4|2422.6|2416.6|2422.4|2416.4|3
1649409430000|2022-04-08 09:17:10|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1649409530000|2022-04-08 09:18:50|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|2422.6|2416.6|3
1649409810000|2022-04-08 09:23:30|2423.6|2417.6|2424.1|2418.1|2424.1|2418.1|2423.6|2417.6|3
1649409820000|2022-04-08 09:23:40|2424.6|2418.6|2424.9|2418.9|2424.9|2418.9|2424.6|2418.6|2
1649409870000|2022-04-08 09:24:30|2424.1|2418.1|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|2
1649409900000|2022-04-08 09:25:00|2424.6|2418.6|2425.6|2419.6|2425.6|2419.6|2424.6|2418.6|3
1649409980000|2022-04-08 09:26:20|2425.1|2419.1|2422|2416|2425.1|2419.1|2421.6|2415.6|3
1649409990000|2022-04-08 09:26:30|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1649410000000|2022-04-08 09:26:40|2421.9|2415.9|2422.1|2416.1|2422.1|2416.1|2421.9|2415.9|2
1649410010000|2022-04-08 09:26:50|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1649410060000|2022-04-08 09:27:40|2421.9|2415.9|2420.9|2414.9|2421.9|2415.9|2420.6|2414.6|5
1649410090000|2022-04-08 09:28:10|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1649410130000|2022-04-08 09:28:50|2421.1|2415.1|2420.9|2414.9|2421.1|2415.1|2420.9|2414.9|2
1649410180000|2022-04-08 09:29:40|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1649410190000|2022-04-08 09:29:50|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1649410260000|2022-04-08 09:31:00|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1649410300000|2022-04-08 09:31:40|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1649410310000|2022-04-08 09:31:50|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1649410320000|2022-04-08 09:32:00|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1649410330000|2022-04-08 09:32:10|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1649410390000|2022-04-08 09:33:10|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1649410420000|2022-04-08 09:33:40|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1649410470000|2022-04-08 09:34:30|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|2
1649410480000|2022-04-08 09:34:40|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|2
1649410490000|2022-04-08 09:34:50|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1649410500000|2022-04-08 09:35:00|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1649410510000|2022-04-08 09:35:10|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1649410520000|2022-04-08 09:35:20|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2421.1|2415.1|2
1649410570000|2022-04-08 09:36:10|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1649410580000|2022-04-08 09:36:20|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1649410590000|2022-04-08 09:36:30|2420.1|2414.1|2420.4|2414.4|2420.4|2414.4|2419.6|2413.6|6
1649410610000|2022-04-08 09:36:50|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|1
1649410620000|2022-04-08 09:37:00|2420.4|2414.4|2421.1|2415.1|2421.1|2415.1|2420.4|2414.4|4
1649410700000|2022-04-08 09:38:20|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1649410780000|2022-04-08 09:39:40|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1649410790000|2022-04-08 09:39:50|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1649410820000|2022-04-08 09:40:20|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1649411110000|2022-04-08 09:45:10|2421.4|2415.4|2421.6|2415.6|2421.6|2415.6|2421.4|2415.4|2
1649411170000|2022-04-08 09:46:10|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1649411210000|2022-04-08 09:46:50|2422.4|2416.4|2422.6|2416.6|2422.6|2416.6|2422.4|2416.4|2
1649411220000|2022-04-08 09:47:00|2422.9|2416.9|2421.9|2415.9|2422.9|2416.9|2421.9|2415.9|3
1649411230000|2022-04-08 09:47:10|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1649411240000|2022-04-08 09:47:20|2422.6|2416.6|2422.6|2416.6|2422.9|2416.9|2422.6|2416.6|3
1649411280000|2022-04-08 09:48:00|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|1
1649411290000|2022-04-08 09:48:10|2422.4|2416.4|2421.6|2415.6|2422.4|2416.4|2421.1|2415.1|7
1649411300000|2022-04-08 09:48:20|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1649411390000|2022-04-08 09:49:50|2421.6|2415.6|2422.1|2416.1|2422.1|2416.1|2421.6|2415.6|3
1649411410000|2022-04-08 09:50:10|2421.4|2415.4|2421.1|2415.1|2421.4|2415.4|2421.1|2415.1|2
1649411430000|2022-04-08 09:50:30|2421.4|2415.4|2421.1|2415.1|2421.4|2415.4|2421.1|2415.1|2
1649411440000|2022-04-08 09:50:40|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1649411480000|2022-04-08 09:51:20|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2421.1|2415.1|2
1649411490000|2022-04-08 09:51:30|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2421.1|2415.1|2
1649411720000|2022-04-08 09:55:20|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1649411750000|2022-04-08 09:55:50|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1649411780000|2022-04-08 09:56:20|2421.1|2415.1|2421.9|2415.9|2421.9|2415.9|2421.1|2415.1|4
1649411840000|2022-04-08 09:57:20|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1649411850000|2022-04-08 09:57:30|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1649411860000|2022-04-08 09:57:40|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1649411880000|2022-04-08 09:58:00|2422.4|2416.4|2422.6|2416.6|2422.6|2416.6|2422.4|2416.4|2
1649411930000|2022-04-08 09:58:50|2422.4|2416.4|2421.9|2415.9|2422.4|2416.4|2421.9|2415.9|2
1649411940000|2022-04-08 09:59:00|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1649411970000|2022-04-08 09:59:30|2421.9|2415.9|2422.1|2416.1|2422.1|2416.1|2421.9|2415.9|2
1649412010000|2022-04-08 10:00:10|2421.9|2415.9|2422.1|2416.1|2422.1|2416.1|2421.9|2415.9|2
1649412040000|2022-04-08 10:00:40|2422.4|2416.4|2422.1|2416.1|2422.4|2416.4|2422.1|2416.1|2
1649412160000|2022-04-08 10:02:40|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1649412270000|2022-04-08 10:04:30|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1649412290000|2022-04-08 10:04:50|2422.9|2416.9|2422.6|2416.6|2422.9|2416.9|2422.6|2416.6|2
1649412330000|2022-04-08 10:05:30|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|1
1649412340000|2022-04-08 10:05:40|2422.6|2416.6|2422.1|2416.1|2422.6|2416.6|2422.1|2416.1|2
1649412350000|2022-04-08 10:05:50|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|2
1649412400000|2022-04-08 10:06:40|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1649412440000|2022-04-08 10:07:20|2421.6|2415.6|2420.4|2414.4|2421.6|2415.6|2420.4|2414.4|3
1649412460000|2022-04-08 10:07:40|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1649412650000|2022-04-08 10:10:50|2419.6|2413.6|2420.1|2414.1|2420.1|2414.1|2419.6|2413.6|3
1649412670000|2022-04-08 10:11:10|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1649412790000|2022-04-08 10:13:10|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1649412800000|2022-04-08 10:13:20|2419.1|2413.1|2419.4|2413.4|2419.6|2413.6|2419.1|2413.1|5
1649412810000|2022-04-08 10:13:30|2419.1|2413.1|2419.6|2413.6|2419.6|2413.6|2419.1|2413.1|2
1649412880000|2022-04-08 10:14:40|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1649412930000|2022-04-08 10:15:30|2420.1|2414.1|2420.6|2414.6|2420.6|2414.6|2420.1|2414.1|2
1649412960000|2022-04-08 10:16:00|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1649412990000|2022-04-08 10:16:30|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2421.1|2415.1|2
1649413000000|2022-04-08 10:16:40|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1649413050000|2022-04-08 10:17:30|2422.1|2416.1|2419.9|2413.9|2422.1|2416.1|2419.9|2413.9|3
1649413120000|2022-04-08 10:18:40|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|1
1649413190000|2022-04-08 10:19:50|2420.6|2414.6|2420.9|2414.9|2420.9|2414.9|2420.6|2414.6|2
1649413250000|2022-04-08 10:20:50|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2421.1|2415.1|2
1649413310000|2022-04-08 10:21:50|2421.6|2415.6|2421.9|2415.9|2421.9|2415.9|2421.6|2415.6|2
1649413380000|2022-04-08 10:23:00|2421.4|2415.4|2421.6|2415.6|2421.6|2415.6|2421.4|2415.4|6
1649413410000|2022-04-08 10:23:30|2421.4|2415.4|2421.6|2415.6|2421.6|2415.6|2421.4|2415.4|6
1649413420000|2022-04-08 10:23:40|2421.4|2415.4|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|3
1649413440000|2022-04-08 10:24:00|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1649413500000|2022-04-08 10:25:00|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1649413600000|2022-04-08 10:26:40|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1649413620000|2022-04-08 10:27:00|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1649413630000|2022-04-08 10:27:10|2422.1|2416.1|2422.4|2416.4|2422.4|2416.4|2422.1|2416.1|2
1649413640000|2022-04-08 10:27:20|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|2
1649413690000|2022-04-08 10:28:10|2425|2412.5|2425|2412.5|2425|2412.5|2425|2412.5|1
1649413700000|2022-04-08 10:28:20|2424.5|2412|2424.5|2412|2424.5|2412|2424.5|2412|1
1649413730000|2022-04-08 10:28:50|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1649413750000|2022-04-08 10:29:10|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1649413820000|2022-04-08 10:30:20|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1649413830000|2022-04-08 10:30:30|2421.6|2415.6|2422.4|2416.4|2422.4|2416.4|2421.6|2415.6|2
1649413850000|2022-04-08 10:30:50|2422.1|2416.1|2423.4|2417.4|2423.4|2417.4|2422.1|2416.1|3
1649413860000|2022-04-08 10:31:00|2423.6|2417.6|2423.9|2417.9|2423.9|2417.9|2423.6|2417.6|2
1649413890000|2022-04-08 10:31:30|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1649413950000|2022-04-08 10:32:30|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1649414100000|2022-04-08 10:35:00|2424.9|2418.9|2424.4|2418.4|2424.9|2418.9|2424.4|2418.4|2
1649414140000|2022-04-08 10:35:40|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1649414160000|2022-04-08 10:36:00|2425.1|2419.1|2424.6|2418.6|2425.1|2419.1|2424.6|2418.6|2
1649414170000|2022-04-08 10:36:10|2425.1|2419.1|2424.4|2418.4|2425.1|2419.1|2424.4|2418.4|2
1649414180000|2022-04-08 10:36:20|2423.9|2417.9|2424.4|2418.4|2424.4|2418.4|2423.9|2417.9|2
1649414190000|2022-04-08 10:36:30|2425.1|2419.1|2424.1|2418.1|2425.1|2419.1|2424.1|2418.1|4
1649414240000|2022-04-08 10:37:20|2424.4|2418.4|2423.9|2417.9|2424.4|2418.4|2423.9|2417.9|2
1649414250000|2022-04-08 10:37:30|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.1|2417.1|4
1649414460000|2022-04-08 10:41:00|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1649414470000|2022-04-08 10:41:10|2423.6|2417.6|2423.4|2417.4|2423.6|2417.6|2423.4|2417.4|2
1649414480000|2022-04-08 10:41:20|2423.6|2417.6|2423.9|2417.9|2423.9|2417.9|2423.6|2417.6|2
1649414520000|2022-04-08 10:42:00|2423.4|2417.4|2423.9|2417.9|2423.9|2417.9|2423.4|2417.4|2
1649414720000|2022-04-08 10:45:20|2424.1|2418.1|2424.9|2418.9|2424.9|2418.9|2424.1|2418.1|2
1649414760000|2022-04-08 10:46:00|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1649414810000|2022-04-08 10:46:50|2423.6|2417.6|2422.9|2416.9|2423.6|2417.6|2422.9|2416.9|2
1649414910000|2022-04-08 10:48:30|2423.1|2417.1|2423.4|2417.4|2423.4|2417.4|2423.1|2417.1|2
1649414970000|2022-04-08 10:49:30|2423.6|2417.6|2423.9|2417.9|2423.9|2417.9|2423.6|2417.6|2
1649415030000|2022-04-08 10:50:30|2424.1|2418.1|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|2
1649415100000|2022-04-08 10:51:40|2423.1|2417.1|2422.6|2416.6|2423.1|2417.1|2422.6|2416.6|2
1649415160000|2022-04-08 10:52:40|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1649415290000|2022-04-08 10:54:50|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1649415480000|2022-04-08 10:58:00|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1649415540000|2022-04-08 10:59:00|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1649415700000|2022-04-08 11:01:40|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1649415750000|2022-04-08 11:02:30|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1649415860000|2022-04-08 11:04:20|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1649415880000|2022-04-08 11:04:40|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1649415930000|2022-04-08 11:05:30|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1649416000000|2022-04-08 11:06:40|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1649416120000|2022-04-08 11:08:40|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1649416160000|2022-04-08 11:09:20|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1649416200000|2022-04-08 11:10:00|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1649416250000|2022-04-08 11:10:50|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1649416260000|2022-04-08 11:11:00|2421.4|2415.4|2421.6|2415.6|2421.6|2415.6|2421.4|2415.4|2
1649416290000|2022-04-08 11:11:30|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1649416300000|2022-04-08 11:11:40|2421.6|2415.6|2421.9|2415.9|2421.9|2415.9|2421.4|2415.4|3
1649416370000|2022-04-08 11:12:50|2422.1|2416.1|2423.4|2417.4|2424.1|2418.1|2422.1|2416.1|7
1649416430000|2022-04-08 11:13:50|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1649416540000|2022-04-08 11:15:40|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1649416640000|2022-04-08 11:17:20|2424.4|2418.4|2424.9|2418.9|2424.9|2418.9|2424.4|2418.4|3
1649416710000|2022-04-08 11:18:30|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1649416720000|2022-04-08 11:18:40|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1649416750000|2022-04-08 11:19:10|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1649416780000|2022-04-08 11:19:40|2424.6|2418.6|2424.1|2418.1|2424.6|2418.6|2424.1|2418.1|2
1649416840000|2022-04-08 11:20:40|2422.6|2416.6|2422.1|2416.1|2422.6|2416.6|2422.1|2416.1|2
1649416860000|2022-04-08 11:21:00|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1649416870000|2022-04-08 11:21:10|2422.1|2416.1|2422.9|2416.9|2422.9|2416.9|2422.1|2416.1|2
1649416920000|2022-04-08 11:22:00|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1649416940000|2022-04-08 11:22:20|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1649416990000|2022-04-08 11:23:10|2423.6|2417.6|2424.1|2418.1|2424.1|2418.1|2423.6|2417.6|2
1649417010000|2022-04-08 11:23:30|2424.9|2418.9|2424.4|2418.4|2425.1|2419.1|2424.4|2418.4|3
1649417020000|2022-04-08 11:23:40|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1649417050000|2022-04-08 11:24:10|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1649417110000|2022-04-08 11:25:10|2425.9|2419.9|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|2
1649417120000|2022-04-08 11:25:20|2426.6|2420.6|2426.4|2420.4|2426.6|2420.6|2426.4|2420.4|2
1649417460000|2022-04-08 11:31:00|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1649417480000|2022-04-08 11:31:20|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1649417510000|2022-04-08 11:31:50|2426.1|2420.1|2425.9|2419.9|2426.1|2420.1|2425.9|2419.9|2
1649417520000|2022-04-08 11:32:00|2426.1|2420.1|2425.9|2419.9|2426.1|2420.1|2425.9|2419.9|2
1649417530000|2022-04-08 11:32:10|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1649417560000|2022-04-08 11:32:40|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1649417610000|2022-04-08 11:33:30|2426.1|2420.1|2425.9|2419.9|2426.1|2420.1|2425.9|2419.9|2
1649417620000|2022-04-08 11:33:40|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1649417630000|2022-04-08 11:33:50|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1649417660000|2022-04-08 11:34:20|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1649417670000|2022-04-08 11:34:30|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1649417680000|2022-04-08 11:34:40|2425.9|2419.9|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|2
1649417700000|2022-04-08 11:35:00|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|2
1649417710000|2022-04-08 11:35:10|2424.9|2418.9|2424.4|2418.4|2424.9|2418.9|2424.4|2418.4|3
1649417720000|2022-04-08 11:35:20|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1649417730000|2022-04-08 11:35:30|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1649417780000|2022-04-08 11:36:20|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1649417820000|2022-04-08 11:37:00|2425.1|2419.1|2425.9|2419.9|2425.9|2419.9|2425.1|2419.1|3
1649417900000|2022-04-08 11:38:20|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1649417920000|2022-04-08 11:38:40|2425.1|2419.1|2424.6|2418.6|2425.1|2419.1|2424.6|2418.6|2
1649417950000|2022-04-08 11:39:10|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1649417990000|2022-04-08 11:39:50|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1649418000000|2022-04-08 11:40:00|2425.9|2419.9|2425.9|2419.9|2426.1|2420.1|2425.6|2419.6|5
1649418010000|2022-04-08 11:40:10|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1649418020000|2022-04-08 11:40:20|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1649418030000|2022-04-08 11:40:30|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1649418060000|2022-04-08 11:41:00|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1649418130000|2022-04-08 11:42:10|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1649418140000|2022-04-08 11:42:20|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1649418200000|2022-04-08 11:43:20|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1649418210000|2022-04-08 11:43:30|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1649418240000|2022-04-08 11:44:00|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1649418250000|2022-04-08 11:44:10|2425.6|2419.6|2426.1|2420.1|2426.1|2420.1|2425.6|2419.6|4
1649418270000|2022-04-08 11:44:30|2426.4|2420.4|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|2
1649418280000|2022-04-08 11:44:40|2426.9|2420.9|2427.1|2421.1|2427.1|2421.1|2426.9|2420.9|2
1649418310000|2022-04-08 11:45:10|2427.9|2421.9|2427.1|2421.1|2427.9|2421.9|2427.1|2421.1|2
1649418330000|2022-04-08 11:45:30|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1649418420000|2022-04-08 11:47:00|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1649418450000|2022-04-08 11:47:30|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|2
1649418460000|2022-04-08 11:47:40|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1649418490000|2022-04-08 11:48:10|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1649418510000|2022-04-08 11:48:30|2426.4|2420.4|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|2
1649418520000|2022-04-08 11:48:40|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1649418530000|2022-04-08 11:48:50|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1649418570000|2022-04-08 11:49:30|2426.1|2420.1|2425.4|2419.4|2426.1|2420.1|2425.4|2419.4|2
1649418590000|2022-04-08 11:49:50|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2424.9|2418.9|3
1649418610000|2022-04-08 11:50:10|2426.1|2420.1|2426.4|2420.4|2426.4|2420.4|2426.1|2420.1|2
1649418620000|2022-04-08 11:50:20|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1649418630000|2022-04-08 11:50:30|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1649418670000|2022-04-08 11:51:10|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2424.9|2418.9|4
1649418790000|2022-04-08 11:53:10|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1649418830000|2022-04-08 11:53:50|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1649419020000|2022-04-08 11:57:00|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1649419060000|2022-04-08 11:57:40|2424.1|2418.1|2425.4|2419.4|2425.4|2419.4|2424.1|2418.1|3
1649419110000|2022-04-08 11:58:30|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1649419120000|2022-04-08 11:58:40|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1649419190000|2022-04-08 11:59:50|2425.9|2419.9|2425.1|2419.1|2425.9|2419.9|2425.1|2419.1|2
1649419200000|2022-04-08 12:00:00|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1649419210000|2022-04-08 12:00:10|2425.1|2419.1|2424.9|2418.9|2425.1|2419.1|2424.6|2418.6|3
1649419230000|2022-04-08 12:00:30|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1649419270000|2022-04-08 12:01:10|2424.9|2418.9|2423.6|2417.6|2424.9|2418.9|2423.6|2417.6|3
1649419280000|2022-04-08 12:01:20|2423.9|2417.9|2424.4|2418.4|2424.4|2418.4|2423.9|2417.9|3
1649419370000|2022-04-08 12:02:50|2424.6|2418.6|2425.4|2419.4|2425.4|2419.4|2424.6|2418.6|3
1649419380000|2022-04-08 12:03:00|2425.6|2419.6|2424.9|2418.9|2425.6|2419.6|2424.9|2418.9|2
1649419390000|2022-04-08 12:03:10|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1649419400000|2022-04-08 12:03:20|2424.4|2418.4|2423.9|2417.9|2424.4|2418.4|2423.9|2417.9|2
1649419410000|2022-04-08 12:03:30|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1649419420000|2022-04-08 12:03:40|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1649419430000|2022-04-08 12:03:50|2423.1|2417.1|2423.1|2417.1|2423.4|2417.4|2423.1|2417.1|3
1649419460000|2022-04-08 12:04:20|2422.6|2416.6|2422.1|2416.1|2422.6|2416.6|2421.9|2415.9|4
1649419470000|2022-04-08 12:04:30|2422.9|2416.9|2422.4|2416.4|2422.9|2416.9|2422.4|2416.4|2
1649419480000|2022-04-08 12:04:40|2422.6|2416.6|2423.1|2417.1|2423.1|2417.1|2422.6|2416.6|2
1649419490000|2022-04-08 12:04:50|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|1
1649419500000|2022-04-08 12:05:00|2422.4|2416.4|2422.6|2416.6|2422.6|2416.6|2422.4|2416.4|2
1649419510000|2022-04-08 12:05:10|2423.1|2417.1|2422.4|2416.4|2423.1|2417.1|2422.4|2416.4|2
1649419530000|2022-04-08 12:05:30|2423.3|2417.3|2424.1|2418.1|2424.1|2418.1|2423.3|2417.3|5
1649419540000|2022-04-08 12:05:40|2424.6|2418.6|2424.9|2418.9|2424.9|2418.9|2424.4|2418.4|5
1649419700000|2022-04-08 12:08:20|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1649419750000|2022-04-08 12:09:10|2424.4|2418.4|2423.9|2417.9|2424.4|2418.4|2423.9|2417.9|2
1649419760000|2022-04-08 12:09:20|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1649419810000|2022-04-08 12:10:10|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1649419890000|2022-04-08 12:11:30|2424.1|2418.1|2422.6|2416.6|2424.1|2418.1|2422.4|2416.4|5
1649419950000|2022-04-08 12:12:30|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|1
1649419960000|2022-04-08 12:12:40|2423.1|2417.1|2423.1|2417.1|2423.4|2417.4|2423.1|2417.1|3
1649420010000|2022-04-08 12:13:30|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1649420030000|2022-04-08 12:13:50|2423.6|2417.6|2424.1|2418.1|2424.1|2418.1|2423.6|2417.6|2
1649420040000|2022-04-08 12:14:00|2423.9|2417.9|2424.1|2418.1|2424.1|2418.1|2423.9|2417.9|2
1649420110000|2022-04-08 12:15:10|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1649420120000|2022-04-08 12:15:20|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1649420130000|2022-04-08 12:15:30|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.1|2418.1|4
1649420150000|2022-04-08 12:15:50|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1649420250000|2022-04-08 12:17:30|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1649420300000|2022-04-08 12:18:20|2423.6|2417.6|2423.1|2417.1|2423.6|2417.6|2423.1|2417.1|2
1649420320000|2022-04-08 12:18:40|2423.6|2417.6|2422.4|2416.4|2423.6|2417.6|2422.4|2416.4|2
1649420370000|2022-04-08 12:19:30|2422.1|2416.1|2421.6|2415.6|2422.1|2416.1|2421.6|2415.6|3
1649420380000|2022-04-08 12:19:40|2421.4|2415.4|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|3
1649420390000|2022-04-08 12:19:50|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|2
1649420400000|2022-04-08 12:20:00|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1649420410000|2022-04-08 12:20:10|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1649420430000|2022-04-08 12:20:30|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|2
1649420440000|2022-04-08 12:20:40|2421.1|2415.1|2421.4|2415.4|2421.6|2415.6|2421.1|2415.1|4
1649420480000|2022-04-08 12:21:20|2420.9|2414.9|2421.1|2415.1|2421.1|2415.1|2420.9|2414.9|2
1649420510000|2022-04-08 12:21:50|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1649420590000|2022-04-08 12:23:10|2421.4|2415.4|2420.4|2414.4|2421.4|2415.4|2420.4|2414.4|2
1649420600000|2022-04-08 12:23:20|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1649420610000|2022-04-08 12:23:30|2420.4|2414.4|2419.6|2413.6|2420.6|2414.6|2419.6|2413.6|5
1649420620000|2022-04-08 12:23:40|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|1
1649420660000|2022-04-08 12:24:20|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1649420770000|2022-04-08 12:26:10|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1649420780000|2022-04-08 12:26:20|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1649420920000|2022-04-08 12:28:40|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1649420930000|2022-04-08 12:28:50|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|1
1649420970000|2022-04-08 12:29:30|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1649420980000|2022-04-08 12:29:40|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1649421000000|2022-04-08 12:30:00|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|1
1649421060000|2022-04-08 12:31:00|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1649421100000|2022-04-08 12:31:40|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1649421120000|2022-04-08 12:32:00|2420.4|2414.4|2420.1|2414.1|2420.4|2414.4|2420.1|2414.1|4
1649421150000|2022-04-08 12:32:30|2419.9|2413.9|2420.1|2414.1|2420.1|2414.1|2419.9|2413.9|2
1649421180000|2022-04-08 12:33:00|2419.9|2413.9|2420.1|2414.1|2420.1|2414.1|2419.9|2413.9|4
1649421200000|2022-04-08 12:33:20|2420.4|2414.4|2420.6|2414.6|2420.6|2414.6|2420.4|2414.4|2
1649421210000|2022-04-08 12:33:30|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1649421220000|2022-04-08 12:33:40|2420.6|2414.6|2420.6|2414.6|2420.9|2414.9|2420.6|2414.6|3
1649421250000|2022-04-08 12:34:10|2420.9|2414.9|2420.6|2414.6|2420.9|2414.9|2420.6|2414.6|2
1649421260000|2022-04-08 12:34:20|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1649421280000|2022-04-08 12:34:40|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|1
1649421300000|2022-04-08 12:35:00|2420.4|2414.4|2420.1|2414.1|2420.4|2414.4|2420.1|2414.1|2
1649421340000|2022-04-08 12:35:40|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1649421370000|2022-04-08 12:36:10|2419.6|2413.6|2417.4|2411.4|2419.6|2413.6|2417.4|2411.4|2
1649421380000|2022-04-08 12:36:20|2416.6|2410.6|2415.1|2409.1|2417.1|2411.1|2415.1|2409.1|3
1649421390000|2022-04-08 12:36:30|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.1|2408.1|4
1649421400000|2022-04-08 12:36:40|2414.9|2408.9|2412.9|2406.9|2416.4|2410.4|2412.9|2406.9|6
1649421430000|2022-04-08 12:37:10|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1649421620000|2022-04-08 12:40:20|2411.9|2405.9|2412.6|2406.6|2412.6|2406.6|2411.9|2405.9|2
1649421720000|2022-04-08 12:42:00|2412.9|2406.9|2412.6|2406.6|2412.9|2406.9|2412.6|2406.6|4
1649421730000|2022-04-08 12:42:10|2412.9|2406.9|2412.6|2406.6|2412.9|2406.9|2412.4|2406.4|4
1649421740000|2022-04-08 12:42:20|2412.9|2406.9|2412.6|2406.6|2412.9|2406.9|2412.4|2406.4|4
1649421780000|2022-04-08 12:43:00|2412.4|2406.4|2412.6|2406.6|2412.6|2406.6|2412.4|2406.4|2
1649421790000|2022-04-08 12:43:10|2412.4|2406.4|2412.6|2406.6|2412.6|2406.6|2412.4|2406.4|2
1649421800000|2022-04-08 12:43:20|2412.4|2406.4|2412.6|2406.6|2412.6|2406.6|2412.4|2406.4|2
1649421830000|2022-04-08 12:43:50|2412.4|2406.4|2412.6|2406.6|2412.6|2406.6|2412.4|2406.4|2
1649421840000|2022-04-08 12:44:00|2412.4|2406.4|2412.6|2406.6|2412.6|2406.6|2412.4|2406.4|2
1649421910000|2022-04-08 12:45:10|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1649421990000|2022-04-08 12:46:30|2411.9|2405.9|2411.1|2405.1|2411.9|2405.9|2411.1|2405.1|2
1649422020000|2022-04-08 12:47:00|2410.6|2404.6|2410.9|2404.9|2410.9|2404.9|2410.6|2404.6|4
1649422050000|2022-04-08 12:47:30|2410.6|2404.6|2408.6|2402.6|2410.6|2404.6|2408.6|2402.6|11
1649422080000|2022-04-08 12:48:00|2408.1|2402.1|2407.6|2401.6|2408.1|2402.1|2407.6|2401.6|6
1649422090000|2022-04-08 12:48:10|2407.9|2401.9|2408.1|2402.1|2408.1|2402.1|2407.1|2401.1|10
1649422100000|2022-04-08 12:48:20|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|1
1649422110000|2022-04-08 12:48:30|2408.9|2402.9|2408.6|2402.6|2408.9|2402.9|2408.6|2402.6|2
1649422120000|2022-04-08 12:48:40|2409.1|2403.1|2409.1|2403.1|2409.4|2403.4|2409.1|2403.1|3
1649422180000|2022-04-08 12:49:40|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|1
1649422210000|2022-04-08 12:50:10|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1649422240000|2022-04-08 12:50:40|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|1
1649422250000|2022-04-08 12:50:50|2411.1|2405.1|2410.6|2404.6|2411.1|2405.1|2410.6|2404.6|2
1649422260000|2022-04-08 12:51:00|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1649422310000|2022-04-08 12:51:50|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1649422360000|2022-04-08 12:52:40|2411.1|2405.1|2410.6|2404.6|2411.1|2405.1|2410.6|2404.6|2
1649422370000|2022-04-08 12:52:50|2410.4|2404.4|2410.6|2404.6|2410.6|2404.6|2410.4|2404.4|2
1649422420000|2022-04-08 12:53:40|2411.1|2405.1|2412.1|2406.1|2412.1|2406.1|2411.1|2405.1|2
1649422430000|2022-04-08 12:53:50|2411.9|2405.9|2411.6|2405.6|2411.9|2405.9|2411.6|2405.6|2
1649422510000|2022-04-08 12:55:10|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|1
1649422530000|2022-04-08 12:55:30|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1649422550000|2022-04-08 12:55:50|2411.4|2405.4|2411.4|2405.4|2411.6|2405.6|2411.4|2405.4|3
1649422570000|2022-04-08 12:56:10|2411.6|2405.6|2411.4|2405.4|2411.6|2405.6|2411.4|2405.4|2
1649422600000|2022-04-08 12:56:40|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|1
1649422610000|2022-04-08 12:56:50|2410.9|2404.9|2411.1|2405.1|2411.1|2405.1|2410.9|2404.9|2
1649422620000|2022-04-08 12:57:00|2410.9|2404.9|2411.1|2405.1|2411.1|2405.1|2410.9|2404.9|4
1649422650000|2022-04-08 12:57:30|2410.9|2404.9|2411.1|2405.1|2411.1|2405.1|2410.9|2404.9|2
1649422680000|2022-04-08 12:58:00|2410.9|2404.9|2411.1|2405.1|2411.1|2405.1|2410.9|2404.9|2
1649422690000|2022-04-08 12:58:10|2410.9|2404.9|2411.1|2405.1|2411.1|2405.1|2410.9|2404.9|2
1649422730000|2022-04-08 12:58:50|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1649422740000|2022-04-08 12:59:00|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|1
1649422780000|2022-04-08 12:59:40|2410.9|2404.9|2411.1|2405.1|2411.1|2405.1|2410.9|2404.9|2
1649422800000|2022-04-08 13:00:00|2410.9|2404.9|2408.9|2402.9|2411.1|2405.1|2408.9|2402.9|10
1649422810000|2022-04-08 13:00:10|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|2407.1|2401.1|7
1649422820000|2022-04-08 13:00:20|2408.6|2402.6|2408.9|2402.9|2408.9|2402.9|2408.6|2402.6|4
1649422830000|2022-04-08 13:00:30|2408.6|2402.6|2405.9|2399.9|2408.6|2402.6|2405.9|2399.9|10
1649422840000|2022-04-08 13:00:40|2405.6|2399.6|2405.1|2399.1|2406.4|2400.4|2404.9|2398.9|10
1649422850000|2022-04-08 13:00:50|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.4|2398.4|3
1649422860000|2022-04-08 13:01:00|2404.4|2398.4|2404.1|2398.1|2404.4|2398.4|2404.1|2398.1|2
1649422870000|2022-04-08 13:01:10|2403.9|2397.9|2403.4|2397.4|2403.9|2397.9|2403.4|2397.4|3
1649422880000|2022-04-08 13:01:20|2403.6|2397.6|2403.9|2397.9|2403.9|2397.9|2403.1|2397.1|7
1649422890000|2022-04-08 13:01:30|2403.4|2397.4|2403.9|2397.9|2403.9|2397.9|2403.4|2397.4|2
1649422900000|2022-04-08 13:01:40|2404.1|2398.1|2403.9|2397.9|2404.1|2398.1|2403.9|2397.9|2
1649422910000|2022-04-08 13:01:50|2404.1|2398.1|2402.1|2396.1|2404.1|2398.1|2402.1|2396.1|7
1649422920000|2022-04-08 13:02:00|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|1
1649422930000|2022-04-08 13:02:10|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|2401.1|2395.1|4
1649422940000|2022-04-08 13:02:20|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|1
1649422970000|2022-04-08 13:02:50|2402.4|2396.4|2402.6|2396.6|2402.6|2396.6|2402.4|2396.4|2
1649422980000|2022-04-08 13:03:00|2402.4|2396.4|2401.9|2395.9|2402.6|2396.6|2401.9|2395.9|7
1649422990000|2022-04-08 13:03:10|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|1
1649423020000|2022-04-08 13:03:40|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|1
1649423050000|2022-04-08 13:04:10|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|1
1649423080000|2022-04-08 13:04:40|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|1
1649423090000|2022-04-08 13:04:50|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|1
1649423100000|2022-04-08 13:05:00|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|1
1649423120000|2022-04-08 13:05:20|2400.9|2394.9|2400.9|2394.9|2401.4|2395.4|2400.6|2394.6|5
1649423130000|2022-04-08 13:05:30|2400.4|2394.4|2400.4|2394.4|2401.9|2395.9|2400.4|2394.4|8
1649423140000|2022-04-08 13:05:40|2400.1|2394.1|2399.6|2393.6|2400.1|2394.1|2399.4|2393.4|3
1649423150000|2022-04-08 13:05:50|2399.4|2393.4|2399.9|2393.9|2399.9|2393.9|2399.4|2393.4|3
1649423160000|2022-04-08 13:06:00|2400.1|2394.1|2401.1|2395.1|2401.1|2395.1|2400.1|2394.1|2
1649423200000|2022-04-08 13:06:40|2400.6|2394.6|2400.6|2394.6|2400.6|2394.6|2400.6|2394.6|1
1649423220000|2022-04-08 13:07:00|2400.4|2394.4|2399.9|2393.9|2400.4|2394.4|2399.9|2393.9|3
1649423240000|2022-04-08 13:07:20|2399.6|2393.6|2398.9|2392.9|2399.9|2393.9|2398.9|2392.9|4
1649423250000|2022-04-08 13:07:30|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|1
1649423260000|2022-04-08 13:07:40|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|1
1649423270000|2022-04-08 13:07:50|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|1
1649423280000|2022-04-08 13:08:00|2399.1|2393.1|2398.4|2392.4|2399.1|2393.1|2398.1|2392.1|5
1649423290000|2022-04-08 13:08:10|2398.1|2392.1|2397.6|2391.6|2398.9|2392.9|2397.6|2391.6|7
1649423300000|2022-04-08 13:08:20|2398.4|2392.4|2398.9|2392.9|2398.9|2392.9|2398.4|2392.4|2
1649423310000|2022-04-08 13:08:30|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|1
1649423320000|2022-04-08 13:08:40|2398.9|2392.9|2398.9|2392.9|2399.1|2393.1|2398.9|2392.9|3
1649423340000|2022-04-08 13:09:00|2399.1|2393.1|2400.6|2394.6|2400.9|2394.9|2399.1|2393.1|5
1649423350000|2022-04-08 13:09:10|2400.4|2394.4|2400.6|2394.6|2400.6|2394.6|2400.4|2394.4|2
1649423360000|2022-04-08 13:09:20|2400.4|2394.4|2400.1|2394.1|2400.4|2394.4|2400.1|2394.1|2
1649423380000|2022-04-08 13:09:40|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|1
1649423390000|2022-04-08 13:09:50|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|1
1649423400000|2022-04-08 13:10:00|2400.1|2394.1|2400.1|2394.1|2400.9|2394.9|2400.1|2394.1|8
1649423410000|2022-04-08 13:10:10|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.4|2393.4|5
1649423420000|2022-04-08 13:10:20|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|2399.1|2393.1|3
1649423430000|2022-04-08 13:10:30|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|1
1649423440000|2022-04-08 13:10:40|2400.1|2394.1|2399.9|2393.9|2400.1|2394.1|2399.9|2393.9|2
1649423470000|2022-04-08 13:11:10|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|1
1649423480000|2022-04-08 13:11:20|2400.4|2394.4|2400.1|2394.1|2400.4|2394.4|2400.1|2394.1|2
1649423490000|2022-04-08 13:11:30|2400.4|2394.4|2400.1|2394.1|2400.4|2394.4|2400.1|2394.1|2
1649423500000|2022-04-08 13:11:40|2400.4|2394.4|2400.1|2394.1|2400.4|2394.4|2400.1|2394.1|2
1649423520000|2022-04-08 13:12:00|2400.6|2394.6|2401.1|2395.1|2401.1|2395.1|2400.6|2394.6|5
1649423530000|2022-04-08 13:12:10|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|1
1649423540000|2022-04-08 13:12:20|2401.6|2395.6|2401.9|2395.9|2401.9|2395.9|2401.6|2395.6|2
1649423570000|2022-04-08 13:12:50|2402.1|2396.1|2401.6|2395.6|2402.1|2396.1|2401.6|2395.6|2
1649423630000|2022-04-08 13:13:50|2400.6|2394.6|2400.6|2394.6|2400.6|2394.6|2400.6|2394.6|1
1649423690000|2022-04-08 13:14:50|2399.9|2393.9|2399.4|2393.4|2399.9|2393.9|2399.4|2393.4|2
1649423700000|2022-04-08 13:15:00|2399.1|2393.1|2399.6|2393.6|2399.6|2393.6|2398.1|2392.1|12
1649423710000|2022-04-08 13:15:10|2399.4|2393.4|2399.1|2393.1|2399.4|2393.4|2399.1|2393.1|2
1649423760000|2022-04-08 13:16:00|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|1
1649423770000|2022-04-08 13:16:10|2399.1|2393.1|2399.4|2393.4|2399.4|2393.4|2399.1|2393.1|2
1649423830000|2022-04-08 13:17:10|2399.6|2393.6|2399.1|2393.1|2399.6|2393.6|2398.4|2392.4|4
1649423840000|2022-04-08 13:17:20|2398.9|2392.9|2398.1|2392.1|2398.9|2392.9|2398.1|2392.1|2
1649423850000|2022-04-08 13:17:30|2398.6|2392.6|2401.4|2395.4|2401.4|2395.4|2398.6|2392.6|5
1649423860000|2022-04-08 13:17:40|2401.9|2395.9|2402.4|2396.4|2402.4|2396.4|2401.9|2395.9|2
1649423870000|2022-04-08 13:17:50|2401.9|2395.9|2401.1|2395.1|2402.4|2396.4|2400.9|2394.9|5
1649423880000|2022-04-08 13:18:00|2401.4|2395.4|2402.1|2396.1|2402.4|2396.4|2401.4|2395.4|4
1649423890000|2022-04-08 13:18:10|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1649423910000|2022-04-08 13:18:30|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|1
1649423920000|2022-04-08 13:18:40|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|2400.6|2394.6|4
1649423930000|2022-04-08 13:18:50|2401.9|2395.9|2401.6|2395.6|2401.9|2395.9|2401.4|2395.4|5
1649423940000|2022-04-08 13:19:00|2401.4|2395.4|2401.6|2395.6|2401.6|2395.6|2401.4|2395.4|2
1649423960000|2022-04-08 13:19:20|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|1
1649423980000|2022-04-08 13:19:40|2400.4|2394.4|2399.9|2393.9|2400.4|2394.4|2399.9|2393.9|3
1649424000000|2022-04-08 13:20:00|2399.6|2393.6|2399.4|2393.4|2399.9|2393.9|2399.4|2393.4|3
1649424040000|2022-04-08 13:20:40|2400.1|2394.1|2400.4|2394.4|2400.4|2394.4|2400.1|2394.1|2
1649424050000|2022-04-08 13:20:50|2400.6|2394.6|2400.9|2394.9|2401.1|2395.1|2400.6|2394.6|3
1649424060000|2022-04-08 13:21:00|2401.1|2395.1|2401.1|2395.1|2401.1|2395.1|2401.1|2395.1|1
1649424110000|2022-04-08 13:21:50|2400.9|2394.9|2400.1|2394.1|2400.9|2394.9|2400.1|2394.1|2
1649424130000|2022-04-08 13:22:10|2400.9|2394.9|2402.9|2396.9|2402.9|2396.9|2400.9|2394.9|6
1649424140000|2022-04-08 13:22:20|2403.4|2397.4|2401.9|2395.9|2403.4|2397.4|2401.9|2395.9|2
1649424180000|2022-04-08 13:23:00|2401.6|2395.6|2400.6|2394.6|2401.6|2395.6|2400.6|2394.6|2
1649424190000|2022-04-08 13:23:10|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|1
1649424210000|2022-04-08 13:23:30|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|1
1649424230000|2022-04-08 13:23:50|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|1
1649424240000|2022-04-08 13:24:00|2399.6|2393.6|2400.1|2394.1|2400.1|2394.1|2399.6|2393.6|3
1649424250000|2022-04-08 13:24:10|2401.1|2395.1|2401.1|2395.1|2401.1|2395.1|2401.1|2395.1|1
1649424260000|2022-04-08 13:24:20|2401.6|2395.6|2403.1|2397.1|2403.1|2397.1|2401.6|2395.6|3
1649424280000|2022-04-08 13:24:40|2403.6|2397.6|2405.6|2399.6|2405.6|2399.6|2403.6|2397.6|4
1649424290000|2022-04-08 13:24:50|2405.4|2399.4|2404.6|2398.6|2405.4|2399.4|2404.6|2398.6|4
1649424300000|2022-04-08 13:25:00|2404.1|2398.1|2404.9|2398.9|2404.9|2398.9|2404.1|2398.1|2
1649424330000|2022-04-08 13:25:30|2404.4|2398.4|2403.9|2397.9|2404.4|2398.4|2403.9|2397.9|2
1649424340000|2022-04-08 13:25:40|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|1
1649424350000|2022-04-08 13:25:50|2403.4|2397.4|2402.4|2396.4|2403.4|2397.4|2402.4|2396.4|4
1649424360000|2022-04-08 13:26:00|2402.1|2396.1|2401.9|2395.9|2402.1|2396.1|2401.6|2395.6|6
1649424370000|2022-04-08 13:26:10|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|1
1649424380000|2022-04-08 13:26:20|2402.6|2396.6|2402.4|2396.4|2402.6|2396.6|2402.4|2396.4|2
1649424390000|2022-04-08 13:26:30|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|1
1649424460000|2022-04-08 13:27:40|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|1
1649424480000|2022-04-08 13:28:00|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|1
1649424490000|2022-04-08 13:28:10|2402.6|2396.6|2402.9|2396.9|2402.9|2396.9|2402.6|2396.6|2
1649424500000|2022-04-08 13:28:20|2402.4|2396.4|2403.4|2397.4|2403.4|2397.4|2402.4|2396.4|2
1649424520000|2022-04-08 13:28:40|2403.1|2397.1|2403.4|2397.4|2403.4|2397.4|2403.1|2397.1|2
1649424530000|2022-04-08 13:28:50|2403.1|2397.1|2403.4|2397.4|2403.4|2397.4|2403.1|2397.1|2
1649424570000|2022-04-08 13:29:30|2403.1|2397.1|2403.4|2397.4|2403.4|2397.4|2403.1|2397.1|2
1649424600000|2022-04-08 13:30:00|2404.1|2398.1|2403.6|2397.6|2404.1|2398.1|2403.6|2397.6|2
1649424620000|2022-04-08 13:30:20|2403.1|2397.1|2404.4|2398.4|2404.4|2398.4|2402.6|2396.6|7
1649424630000|2022-04-08 13:30:30|2404.1|2398.1|2404.6|2398.6|2404.6|2398.6|2404.1|2398.1|3
1649424650000|2022-04-08 13:30:50|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1649424660000|2022-04-08 13:31:00|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1649424680000|2022-04-08 13:31:20|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1649424730000|2022-04-08 13:32:10|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1649424740000|2022-04-08 13:32:20|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1649424790000|2022-04-08 13:33:10|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1649424820000|2022-04-08 13:33:40|2404.4|2398.4|2405.4|2399.4|2405.4|2399.4|2404.4|2398.4|3
1649424850000|2022-04-08 13:34:10|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1649424900000|2022-04-08 13:35:00|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1649424920000|2022-04-08 13:35:20|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1649424940000|2022-04-08 13:35:40|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.4|2398.4|3
1649424990000|2022-04-08 13:36:30|2404.4|2398.4|2403.9|2397.9|2404.4|2398.4|2403.9|2397.9|2
1649425000000|2022-04-08 13:36:40|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|1
1649425200000|2022-04-08 13:40:00|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|1
1649425210000|2022-04-08 13:40:10|2402.9|2396.9|2403.4|2397.4|2403.4|2397.4|2402.9|2396.9|2
1649425230000|2022-04-08 13:40:30|2403.6|2397.6|2403.6|2397.6|2403.9|2397.9|2403.6|2397.6|3
1649425250000|2022-04-08 13:40:50|2403.9|2397.9|2403.9|2397.9|2404.1|2398.1|2403.9|2397.9|3
1649425270000|2022-04-08 13:41:10|2403.6|2397.6|2403.9|2397.9|2404.1|2398.1|2403.6|2397.6|4
1649425290000|2022-04-08 13:41:30|2404.4|2398.4|2404.6|2398.6|2404.6|2398.6|2404.1|2398.1|3
1649425310000|2022-04-08 13:41:50|2404.9|2398.9|2404.6|2398.6|2404.9|2398.9|2404.6|2398.6|2
1649425320000|2022-04-08 13:42:00|2404.9|2398.9|2404.6|2398.6|2404.9|2398.9|2404.6|2398.6|2
1649425330000|2022-04-08 13:42:10|2404.4|2398.4|2404.6|2398.6|2404.6|2398.6|2404.4|2398.4|2
1649425350000|2022-04-08 13:42:30|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1649425360000|2022-04-08 13:42:40|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1649425370000|2022-04-08 13:42:50|2404.9|2398.9|2405.1|2399.1|2405.1|2399.1|2404.9|2398.9|2
1649425400000|2022-04-08 13:43:20|2403.4|2397.4|2404.1|2398.1|2404.4|2398.4|2403.4|2397.4|3
1649425410000|2022-04-08 13:43:30|2403.9|2397.9|2403.6|2397.6|2403.9|2397.9|2403.6|2397.6|2
1649425450000|2022-04-08 13:44:10|2403.9|2397.9|2404.6|2398.6|2404.6|2398.6|2403.9|2397.9|3
1649425470000|2022-04-08 13:44:30|2404.4|2398.4|2403.9|2397.9|2404.4|2398.4|2403.9|2397.9|2
1649425500000|2022-04-08 13:45:00|2403.6|2397.6|2403.1|2397.1|2403.6|2397.6|2403.1|2397.1|3
1649425510000|2022-04-08 13:45:10|2403.4|2397.4|2403.1|2397.1|2403.4|2397.4|2403.1|2397.1|2
1649425520000|2022-04-08 13:45:20|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|1
1649425530000|2022-04-08 13:45:30|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|1
1649425550000|2022-04-08 13:45:50|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1649425560000|2022-04-08 13:46:00|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1649425580000|2022-04-08 13:46:20|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1649425620000|2022-04-08 13:47:00|2404.4|2398.4|2404.1|2398.1|2404.4|2398.4|2404.1|2398.1|2
1649425650000|2022-04-08 13:47:30|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1649425660000|2022-04-08 13:47:40|2404.1|2398.1|2404.4|2398.4|2404.4|2398.4|2404.1|2398.1|2
1649425670000|2022-04-08 13:47:50|2404.1|2398.1|2403.1|2397.1|2404.1|2398.1|2403.1|2397.1|2
1649425680000|2022-04-08 13:48:00|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|1
1649425690000|2022-04-08 13:48:10|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|1
1649425740000|2022-04-08 13:49:00|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|1
1649425760000|2022-04-08 13:49:20|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|1
1649425770000|2022-04-08 13:49:30|2403.9|2397.9|2404.1|2398.1|2404.1|2398.1|2403.9|2397.9|2
1649425920000|2022-04-08 13:52:00|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1649426030000|2022-04-08 13:53:50|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|1
1649426050000|2022-04-08 13:54:10|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|1
1649426110000|2022-04-08 13:55:10|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|1
1649426120000|2022-04-08 13:55:20|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|1
1649426130000|2022-04-08 13:55:30|2403.1|2397.1|2402.9|2396.9|2403.1|2397.1|2402.9|2396.9|2
1649426150000|2022-04-08 13:55:50|2402.6|2396.6|2403.1|2397.1|2403.4|2397.4|2402.6|2396.6|5
1649426180000|2022-04-08 13:56:20|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|1
1649426210000|2022-04-08 13:56:50|2403.1|2397.1|2403.4|2397.4|2403.4|2397.4|2403.1|2397.1|4
1649426220000|2022-04-08 13:57:00|2403.1|2397.1|2403.4|2397.4|2403.4|2397.4|2403.1|2397.1|2
1649426230000|2022-04-08 13:57:10|2403.1|2397.1|2403.4|2397.4|2403.4|2397.4|2403.1|2397.1|2
1649426250000|2022-04-08 13:57:30|2403.1|2397.1|2403.4|2397.4|2403.4|2397.4|2403.1|2397.1|2
1649426280000|2022-04-08 13:58:00|2403.1|2397.1|2403.4|2397.4|2403.4|2397.4|2403.1|2397.1|2
1649426300000|2022-04-08 13:58:20|2403.1|2397.1|2402.9|2396.9|2403.1|2397.1|2402.9|2396.9|2
1649426320000|2022-04-08 13:58:40|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|1
1649426330000|2022-04-08 13:58:50|2402.9|2396.9|2403.9|2397.9|2403.9|2397.9|2402.9|2396.9|3
1649426340000|2022-04-08 13:59:00|2404.4|2398.4|2403.9|2397.9|2404.4|2398.4|2403.9|2397.9|2
1649426350000|2022-04-08 13:59:10|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|1
1649426380000|2022-04-08 13:59:40|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1649426390000|2022-04-08 13:59:50|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1649426410000|2022-04-08 14:00:10|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.6|2397.6|3
1649426420000|2022-04-08 14:00:20|2403.6|2397.6|2403.9|2397.9|2403.9|2397.9|2403.6|2397.6|2
1649426500000|2022-04-08 14:01:40|2403.6|2397.6|2403.9|2397.9|2403.9|2397.9|2403.6|2397.6|4
1649426510000|2022-04-08 14:01:50|2403.6|2397.6|2403.9|2397.9|2403.9|2397.9|2403.6|2397.6|2
1649426520000|2022-04-08 14:02:00|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|1
1649426560000|2022-04-08 14:02:40|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|1
1649426570000|2022-04-08 14:02:50|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|1
1649426580000|2022-04-08 14:03:00|2403.4|2397.4|2403.6|2397.6|2403.6|2397.6|2403.1|2397.1|6
1649426590000|2022-04-08 14:03:10|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|1
1649426610000|2022-04-08 14:03:30|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|1
1649426620000|2022-04-08 14:03:40|2402.9|2396.9|2403.6|2397.6|2403.6|2397.6|2402.9|2396.9|3
1649426630000|2022-04-08 14:03:50|2403.4|2397.4|2403.4|2397.4|2403.6|2397.6|2403.4|2397.4|3
1649426680000|2022-04-08 14:04:40|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|1
1649426690000|2022-04-08 14:04:50|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.4|2397.4|16
1649426700000|2022-04-08 14:05:00|2404.1|2398.1|2403.6|2397.6|2404.1|2398.1|2403.6|2397.6|3
1649426710000|2022-04-08 14:05:10|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1649426720000|2022-04-08 14:05:20|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1649426730000|2022-04-08 14:05:30|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1649426740000|2022-04-08 14:05:40|2404.9|2398.9|2404.6|2398.6|2404.9|2398.9|2404.6|2398.6|2
1649426760000|2022-04-08 14:06:00|2404.4|2398.4|2403.9|2397.9|2404.4|2398.4|2403.9|2397.9|2
1649426800000|2022-04-08 14:06:40|2404.4|2398.4|2404.9|2398.9|2404.9|2398.9|2404.4|2398.4|3
1649426810000|2022-04-08 14:06:50|2404.6|2398.6|2404.9|2398.9|2404.9|2398.9|2404.6|2398.6|4
1649426840000|2022-04-08 14:07:20|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1649426860000|2022-04-08 14:07:40|2404.1|2398.1|2403.9|2397.9|2404.1|2398.1|2403.9|2397.9|2
1649426940000|2022-04-08 14:09:00|2404.1|2398.1|2403.9|2397.9|2404.1|2398.1|2403.9|2397.9|2
1649426950000|2022-04-08 14:09:10|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|1
1649427020000|2022-04-08 14:10:20|2403.9|2397.9|2405.4|2399.4|2405.4|2399.4|2403.9|2397.9|4
1649427040000|2022-04-08 14:10:40|2405.6|2399.6|2406.1|2400.1|2406.1|2400.1|2405.6|2399.6|5
1649427090000|2022-04-08 14:11:30|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1649427100000|2022-04-08 14:11:40|2406.6|2400.6|2407.9|2401.9|2407.9|2401.9|2406.6|2400.6|5
1649427110000|2022-04-08 14:11:50|2407.4|2401.4|2407.4|2401.4|2407.6|2401.6|2406.9|2400.9|4
1649427130000|2022-04-08 14:12:10|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.4|2401.4|3
1649427140000|2022-04-08 14:12:20|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1649427150000|2022-04-08 14:12:30|2407.1|2401.1|2407.1|2401.1|2407.4|2401.4|2407.1|2401.1|3
1649427250000|2022-04-08 14:14:10|2406.9|2400.9|2404.9|2398.9|2406.9|2400.9|2404.9|2398.9|4
1649427280000|2022-04-08 14:14:40|2405.4|2399.4|2406.1|2400.1|2406.1|2400.1|2405.4|2399.4|4
1649427290000|2022-04-08 14:14:50|2406.4|2400.4|2405.4|2399.4|2406.6|2400.6|2405.4|2399.4|7
1649427330000|2022-04-08 14:15:30|2405.1|2399.1|2404.6|2398.6|2405.1|2399.1|2404.6|2398.6|2
1649427340000|2022-04-08 14:15:40|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1649427360000|2022-04-08 14:16:00|2405.4|2399.4|2405.6|2399.6|2405.6|2399.6|2405.4|2399.4|2
1649427370000|2022-04-08 14:16:10|2406.4|2400.4|2405.9|2399.9|2406.4|2400.4|2405.6|2399.6|3
1649427390000|2022-04-08 14:16:30|2406.4|2400.4|2407.1|2401.1|2407.1|2401.1|2406.4|2400.4|4
1649427420000|2022-04-08 14:17:00|2406.4|2400.4|2406.6|2400.6|2406.9|2400.9|2406.4|2400.4|3
1649427430000|2022-04-08 14:17:10|2406.4|2400.4|2406.4|2400.4|2406.9|2400.9|2406.4|2400.4|3
1649427440000|2022-04-08 14:17:20|2406.1|2400.1|2405.9|2399.9|2406.1|2400.1|2405.9|2399.9|2
1649427450000|2022-04-08 14:17:30|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1649427470000|2022-04-08 14:17:50|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1649427480000|2022-04-08 14:18:00|2405.4|2399.4|2405.6|2399.6|2405.6|2399.6|2405.1|2399.1|3
1649427540000|2022-04-08 14:19:00|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1649427560000|2022-04-08 14:19:20|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1649427610000|2022-04-08 14:20:10|2404.1|2398.1|2405.9|2399.9|2405.9|2399.9|2404.1|2398.1|4
1649427630000|2022-04-08 14:20:30|2405.6|2399.6|2405.4|2399.4|2405.6|2399.6|2405.4|2399.4|2
1649427660000|2022-04-08 14:21:00|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1649427690000|2022-04-08 14:21:30|2405.1|2399.1|2405.4|2399.4|2405.9|2399.9|2405.1|2399.1|6
1649427700000|2022-04-08 14:21:40|2404.9|2398.9|2404.6|2398.6|2404.9|2398.9|2404.6|2398.6|2
1649427720000|2022-04-08 14:22:00|2404.4|2398.4|2404.4|2398.4|2404.6|2398.6|2404.4|2398.4|3
1649427740000|2022-04-08 14:22:20|2404.6|2398.6|2405.1|2399.1|2405.1|2399.1|2404.6|2398.6|2
1649427750000|2022-04-08 14:22:30|2404.9|2398.9|2404.9|2398.9|2405.1|2399.1|2404.9|2398.9|3
1649427760000|2022-04-08 14:22:40|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1649427780000|2022-04-08 14:23:00|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1649427800000|2022-04-08 14:23:20|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1649427830000|2022-04-08 14:23:50|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1649427880000|2022-04-08 14:24:40|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1649427910000|2022-04-08 14:25:10|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1649427920000|2022-04-08 14:25:20|2404.4|2398.4|2404.1|2398.1|2404.4|2398.4|2404.1|2398.1|2
1649427940000|2022-04-08 14:25:40|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1649427950000|2022-04-08 14:25:50|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1649427960000|2022-04-08 14:26:00|2404.4|2398.4|2404.1|2398.1|2404.4|2398.4|2404.1|2398.1|2
1649427990000|2022-04-08 14:26:30|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1649428010000|2022-04-08 14:26:50|2404.9|2398.9|2406.4|2400.4|2406.4|2400.4|2404.9|2398.9|4
1649428030000|2022-04-08 14:27:10|2406.6|2400.6|2408.1|2402.1|2408.1|2402.1|2406.6|2400.6|3
1649428040000|2022-04-08 14:27:20|2408.4|2402.4|2408.6|2402.6|2408.6|2402.6|2408.1|2402.1|5
1649428060000|2022-04-08 14:27:40|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1649428070000|2022-04-08 14:27:50|2408.6|2402.6|2408.6|2402.6|2408.9|2402.9|2408.6|2402.6|3
1649428080000|2022-04-08 14:28:00|2408.9|2402.9|2409.4|2403.4|2409.4|2403.4|2408.9|2402.9|3
1649428090000|2022-04-08 14:28:10|2409.1|2403.1|2408.9|2402.9|2409.1|2403.1|2408.6|2402.6|3
1649428280000|2022-04-08 14:31:20|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|1
1649428310000|2022-04-08 14:31:50|2409.4|2403.4|2411.1|2405.1|2411.1|2405.1|2409.4|2403.4|2
1649428330000|2022-04-08 14:32:10|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1649428360000|2022-04-08 14:32:40|2410.4|2404.4|2410.1|2404.1|2410.4|2404.4|2410.1|2404.1|2
1649428370000|2022-04-08 14:32:50|2410.9|2404.9|2410.6|2404.6|2410.9|2404.9|2410.4|2404.4|3
1649428480000|2022-04-08 14:34:40|2410.4|2404.4|2409.6|2403.6|2410.4|2404.4|2409.6|2403.6|3
1649428500000|2022-04-08 14:35:00|2409.9|2403.9|2409.6|2403.6|2409.9|2403.9|2409.4|2403.4|13
1649428530000|2022-04-08 14:35:30|2409.4|2403.4|2409.1|2403.1|2409.4|2403.4|2409.1|2403.1|2
1649428540000|2022-04-08 14:35:40|2408.4|2402.4|2408.6|2402.6|2408.6|2402.6|2408.4|2402.4|4
1649428550000|2022-04-08 14:35:50|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1649428570000|2022-04-08 14:36:10|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|1
1649428580000|2022-04-08 14:36:20|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|1
1649428590000|2022-04-08 14:36:30|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1649428670000|2022-04-08 14:37:50|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|1
1649428740000|2022-04-08 14:39:00|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|1
1649428770000|2022-04-08 14:39:30|2408.6|2402.6|2408.4|2402.4|2408.6|2402.6|2408.4|2402.4|2
1649428800000|2022-04-08 14:40:00|2408.1|2402.1|2408.1|2402.1|2408.4|2402.4|2408.1|2402.1|3
1649428810000|2022-04-08 14:40:10|2407.9|2401.9|2407.6|2401.6|2407.9|2401.9|2407.1|2401.1|6
1649428830000|2022-04-08 14:40:30|2407.9|2401.9|2408.4|2402.4|2408.4|2402.4|2407.6|2401.6|4
1649428850000|2022-04-08 14:40:50|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1649428860000|2022-04-08 14:41:00|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|1
1649428920000|2022-04-08 14:42:00|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|1
1649428930000|2022-04-08 14:42:10|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|1
1649428960000|2022-04-08 14:42:40|2408.9|2402.9|2408.4|2402.4|2408.9|2402.9|2408.4|2402.4|2
1649429010000|2022-04-08 14:43:30|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|1
1649429110000|2022-04-08 14:45:10|2408.4|2402.4|2407.6|2401.6|2408.4|2402.4|2407.6|2401.6|3
1649429140000|2022-04-08 14:45:40|2407.9|2401.9|2409.1|2403.1|2409.1|2403.1|2407.9|2401.9|2
1649429150000|2022-04-08 14:45:50|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|1
1649429160000|2022-04-08 14:46:00|2409.1|2403.1|2408.4|2402.4|2409.1|2403.1|2408.4|2402.4|4
1649429190000|2022-04-08 14:46:30|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1649429200000|2022-04-08 14:46:40|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|1
1649429230000|2022-04-08 14:47:10|2408.9|2402.9|2408.6|2402.6|2409.1|2403.1|2408.6|2402.6|3
1649429280000|2022-04-08 14:48:00|2408.4|2402.4|2408.1|2402.1|2408.4|2402.4|2408.1|2402.1|2
1649429320000|2022-04-08 14:48:40|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.6|2401.6|3
1649429340000|2022-04-08 14:49:00|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|1
1649429350000|2022-04-08 14:49:10|2408.1|2402.1|2407.9|2401.9|2408.1|2402.1|2407.9|2401.9|2
1649429360000|2022-04-08 14:49:20|2407.6|2401.6|2406.9|2400.9|2407.6|2401.6|2406.9|2400.9|2
1649429370000|2022-04-08 14:49:30|2406.6|2400.6|2406.4|2400.4|2406.6|2400.6|2406.4|2400.4|2
1649429380000|2022-04-08 14:49:40|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|1
1649429400000|2022-04-08 14:50:00|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|2
1649429440000|2022-04-08 14:50:40|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|1
1649429470000|2022-04-08 14:51:10|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1649429490000|2022-04-08 14:51:30|2407.6|2401.6|2408.4|2402.4|2408.4|2402.4|2407.6|2401.6|3
1649429640000|2022-04-08 14:54:00|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1649429650000|2022-04-08 14:54:10|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1649429670000|2022-04-08 14:54:30|2407.6|2401.6|2407.4|2401.4|2407.6|2401.6|2407.4|2401.4|2
1649429680000|2022-04-08 14:54:40|2407.1|2401.1|2406.1|2400.1|2407.1|2401.1|2406.1|2400.1|2
1649429690000|2022-04-08 14:54:50|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1649429700000|2022-04-08 14:55:00|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1649429730000|2022-04-08 14:55:30|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1649429740000|2022-04-08 14:55:40|2404.9|2398.9|2405.4|2399.4|2406.1|2400.1|2404.9|2398.9|5
1649429760000|2022-04-08 14:56:00|2405.6|2399.6|2405.9|2399.9|2405.9|2399.9|2405.6|2399.6|2
1649429770000|2022-04-08 14:56:10|2406.4|2400.4|2406.6|2400.6|2406.6|2400.6|2406.4|2400.4|2
1649429780000|2022-04-08 14:56:20|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1649429810000|2022-04-08 14:56:50|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649429820000|2022-04-08 14:57:00|2405.9|2399.9|2406.6|2400.6|2406.6|2400.6|2405.9|2399.9|2
1649429830000|2022-04-08 14:57:10|2406.4|2400.4|2405.1|2399.1|2406.4|2400.4|2404.9|2398.9|6
1649429840000|2022-04-08 14:57:20|2405.4|2399.4|2405.1|2399.1|2405.4|2399.4|2405.1|2399.1|2
1649429850000|2022-04-08 14:57:30|2404.9|2398.9|2405.1|2399.1|2405.1|2399.1|2404.9|2398.9|2
1649429870000|2022-04-08 14:57:50|2404.4|2398.4|2403.4|2397.4|2404.4|2398.4|2403.4|2397.4|2
1649429900000|2022-04-08 14:58:20|2403.6|2397.6|2403.9|2397.9|2403.9|2397.9|2403.6|2397.6|2
1649429920000|2022-04-08 14:58:40|2403.6|2397.6|2403.6|2397.6|2403.9|2397.9|2403.4|2397.4|4
1649429930000|2022-04-08 14:58:50|2403.9|2397.9|2403.6|2397.6|2403.9|2397.9|2403.6|2397.6|2
1649429940000|2022-04-08 14:59:00|2403.9|2397.9|2404.4|2398.4|2404.9|2398.9|2403.9|2397.9|4
1649429950000|2022-04-08 14:59:10|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1649429960000|2022-04-08 14:59:20|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1649429970000|2022-04-08 14:59:30|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1649429980000|2022-04-08 14:59:40|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1649429990000|2022-04-08 14:59:50|2404.6|2398.6|2404.4|2398.4|2404.6|2398.6|2404.4|2398.4|2
1649430010000|2022-04-08 15:00:10|2404.6|2398.6|2404.4|2398.4|2404.6|2398.6|2404.4|2398.4|2
1649430040000|2022-04-08 15:00:40|2402.9|2396.9|2401.4|2395.4|2402.9|2396.9|2401.4|2395.4|2
1649430090000|2022-04-08 15:01:30|2401.6|2395.6|2402.1|2396.1|2402.1|2396.1|2401.6|2395.6|2
1649430100000|2022-04-08 15:01:40|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|1
1649430160000|2022-04-08 15:02:40|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1649430200000|2022-04-08 15:03:20|2401.4|2395.4|2401.1|2395.1|2401.4|2395.4|2401.1|2395.1|2
1649430230000|2022-04-08 15:03:50|2400.9|2394.9|2400.6|2394.6|2400.9|2394.9|2399.9|2393.9|4
1649430240000|2022-04-08 15:04:00|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|1
1649430300000|2022-04-08 15:05:00|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|1
1649430350000|2022-04-08 15:05:50|2399.4|2393.4|2397.6|2391.6|2399.4|2393.4|2397.6|2391.6|4
1649430410000|2022-04-08 15:06:50|2397.9|2391.9|2399.9|2393.9|2399.9|2393.9|2397.9|2391.9|2
1649430450000|2022-04-08 15:07:30|2399.6|2393.6|2398.6|2392.6|2399.6|2393.6|2398.6|2392.6|2
1649430460000|2022-04-08 15:07:40|2398.4|2392.4|2398.1|2392.1|2398.4|2392.4|2398.1|2392.1|2
1649430480000|2022-04-08 15:08:00|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1649430490000|2022-04-08 15:08:10|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|1
1649430520000|2022-04-08 15:08:40|2397.1|2391.1|2396.1|2390.1|2397.1|2391.1|2396.1|2390.1|2
1649430600000|2022-04-08 15:10:00|2395.9|2389.9|2396.6|2390.6|2396.6|2390.6|2395.1|2389.1|8
1649430630000|2022-04-08 15:10:30|2395.9|2389.9|2395.9|2389.9|2395.9|2389.9|2394.9|2388.9|5
1649430640000|2022-04-08 15:10:40|2395.1|2389.1|2394.4|2388.4|2395.1|2389.1|2394.4|2388.4|3
1649430670000|2022-04-08 15:11:10|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|1
1649430850000|2022-04-08 15:14:10|2394.4|2388.4|2394.9|2388.9|2396.1|2390.1|2394.4|2388.4|4
1649430870000|2022-04-08 15:14:30|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1649430880000|2022-04-08 15:14:40|2394.1|2388.1|2393.9|2387.9|2394.1|2388.1|2393.9|2387.9|2
1649430900000|2022-04-08 15:15:00|2392.6|2386.6|2393.4|2387.4|2393.4|2387.4|2392.6|2386.6|2
1649430910000|2022-04-08 15:15:10|2393.6|2387.6|2394.9|2388.9|2394.9|2388.9|2393.6|2387.6|2
1649430920000|2022-04-08 15:15:20|2394.6|2388.6|2394.9|2388.9|2394.9|2388.9|2394.6|2388.6|2
1649430940000|2022-04-08 15:15:40|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|1
1649430950000|2022-04-08 15:15:50|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|1
1649431020000|2022-04-08 15:17:00|2394.1|2388.1|2394.4|2388.4|2394.9|2388.9|2394.1|2388.1|3
1649431030000|2022-04-08 15:17:10|2394.6|2388.6|2394.9|2388.9|2394.9|2388.9|2394.6|2388.6|2
1649431040000|2022-04-08 15:17:20|2395.1|2389.1|2395.9|2389.9|2396.1|2390.1|2395.1|2389.1|5
1649431050000|2022-04-08 15:17:30|2396.1|2390.1|2396.6|2390.6|2396.6|2390.6|2396.1|2390.1|2
1649431080000|2022-04-08 15:18:00|2396.9|2390.9|2397.1|2391.1|2397.1|2391.1|2396.9|2390.9|2
1649431120000|2022-04-08 15:18:40|2396.9|2390.9|2397.4|2391.4|2397.4|2391.4|2396.9|2390.9|2
1649431130000|2022-04-08 15:18:50|2396.9|2390.9|2397.1|2391.1|2397.1|2391.1|2396.9|2390.9|2
1649431140000|2022-04-08 15:19:00|2398.1|2392.1|2398.6|2392.6|2398.9|2392.9|2398.1|2392.1|3
1649431160000|2022-04-08 15:19:20|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|1
1649431170000|2022-04-08 15:19:30|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|1
1649431180000|2022-04-08 15:19:40|2398.9|2392.9|2400.1|2394.1|2400.1|2394.1|2398.9|2392.9|5
1649431190000|2022-04-08 15:19:50|2401.1|2395.1|2401.4|2395.4|2401.4|2395.4|2401.1|2395.1|2
1649431240000|2022-04-08 15:20:40|2401.1|2395.1|2399.1|2393.1|2401.1|2395.1|2399.1|2393.1|5
1649431260000|2022-04-08 15:21:00|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|1
1649431310000|2022-04-08 15:21:50|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|1
1649431320000|2022-04-08 15:22:00|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|1
1649431330000|2022-04-08 15:22:10|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|1
1649431350000|2022-04-08 15:22:30|2397.9|2391.9|2398.4|2392.4|2398.4|2392.4|2397.9|2391.9|2
1649431380000|2022-04-08 15:23:00|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|1
1649431460000|2022-04-08 15:24:20|2398.1|2392.1|2397.6|2391.6|2398.1|2392.1|2397.6|2391.6|3
1649431480000|2022-04-08 15:24:40|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|1
1649431500000|2022-04-08 15:25:00|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|1
1649431530000|2022-04-08 15:25:30|2397.9|2391.9|2398.1|2392.1|2398.1|2392.1|2397.9|2391.9|2
1649431540000|2022-04-08 15:25:40|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1649431550000|2022-04-08 15:25:50|2397.9|2391.9|2397.4|2391.4|2397.9|2391.9|2397.4|2391.4|3
1649431600000|2022-04-08 15:26:40|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1649431610000|2022-04-08 15:26:50|2397.4|2391.4|2397.1|2391.1|2397.4|2391.4|2396.9|2390.9|3
1649431640000|2022-04-08 15:27:20|2397.4|2391.4|2397.1|2391.1|2397.4|2391.4|2397.1|2391.1|2
1649431670000|2022-04-08 15:27:50|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|2396.4|2390.4|3
1649431710000|2022-04-08 15:28:30|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|1
1649431860000|2022-04-08 15:31:00|2396.6|2390.6|2396.4|2390.4|2396.6|2390.6|2396.4|2390.4|2
1649431870000|2022-04-08 15:31:10|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|1
1649431880000|2022-04-08 15:31:20|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|1
1649431890000|2022-04-08 15:31:30|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|1
1649431980000|2022-04-08 15:33:00|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|1
1649432020000|2022-04-08 15:33:40|2396.6|2390.6|2396.9|2390.9|2396.9|2390.9|2396.6|2390.6|2
1649432030000|2022-04-08 15:33:50|2396.4|2390.4|2396.4|2390.4|2396.6|2390.6|2396.4|2390.4|5
1649432040000|2022-04-08 15:34:00|2396.1|2390.1|2396.1|2390.1|2396.1|2390.1|2396.1|2390.1|1
1649432100000|2022-04-08 15:35:00|2395.9|2389.9|2395.9|2389.9|2396.1|2390.1|2395.6|2389.6|4
1649432120000|2022-04-08 15:35:20|2396.1|2390.1|2396.1|2390.1|2396.1|2390.1|2396.1|2390.1|1
1649432150000|2022-04-08 15:35:50|2397.4|2391.4|2397.6|2391.6|2397.6|2391.6|2397.4|2391.4|2
1649432160000|2022-04-08 15:36:00|2397.4|2391.4|2396.6|2390.6|2397.4|2391.4|2396.6|2390.6|2
1649432180000|2022-04-08 15:36:20|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|1
1649432400000|2022-04-08 15:40:00|2396.6|2390.6|2397.1|2391.1|2397.1|2391.1|2396.6|2390.6|2
1649432530000|2022-04-08 15:42:10|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|1
1649432680000|2022-04-08 15:44:40|2397.1|2391.1|2397.4|2391.4|2398.1|2392.1|2397.1|2391.1|4
1649432690000|2022-04-08 15:44:50|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|1
1649432770000|2022-04-08 15:46:10|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|1
1649432790000|2022-04-08 15:46:30|2397.1|2391.1|2396.9|2390.9|2397.1|2391.1|2396.9|2390.9|2
1649432820000|2022-04-08 15:47:00|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|1
1649432830000|2022-04-08 15:47:10|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|1
1649432850000|2022-04-08 15:47:30|2396.4|2390.4|2397.1|2391.1|2397.1|2391.1|2396.4|2390.4|3
1649432860000|2022-04-08 15:47:40|2396.9|2390.9|2396.6|2390.6|2396.9|2390.9|2396.6|2390.6|2
1649432920000|2022-04-08 15:48:40|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|1
1649432940000|2022-04-08 15:49:00|2397.1|2391.1|2396.9|2390.9|2397.1|2391.1|2396.9|2390.9|4
1649432950000|2022-04-08 15:49:10|2397.1|2391.1|2397.4|2391.4|2397.4|2391.4|2396.9|2390.9|3
1649432970000|2022-04-08 15:49:30|2397.1|2391.1|2397.4|2391.4|2397.4|2391.4|2397.1|2391.1|2
1649433000000|2022-04-08 15:50:00|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1649433110000|2022-04-08 15:51:50|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|1
1649433160000|2022-04-08 15:52:40|2397.1|2391.1|2396.9|2390.9|2397.1|2391.1|2396.9|2390.9|2
1649433170000|2022-04-08 15:52:50|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|1
1649433180000|2022-04-08 15:53:00|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|1
1649433220000|2022-04-08 15:53:40|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|1
1649433230000|2022-04-08 15:53:50|2398.1|2392.1|2398.9|2392.9|2398.9|2392.9|2398.1|2392.1|2
1649433240000|2022-04-08 15:54:00|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|1
1649433260000|2022-04-08 15:54:20|2399.6|2393.6|2399.6|2393.6|2399.9|2393.9|2399.6|2393.6|3
1649433280000|2022-04-08 15:54:40|2399.4|2393.4|2398.6|2392.6|2399.4|2393.4|2398.4|2392.4|3
1649433290000|2022-04-08 15:54:50|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|1
1649433300000|2022-04-08 15:55:00|2398.1|2392.1|2398.6|2392.6|2398.6|2392.6|2398.1|2392.1|3
1649433310000|2022-04-08 15:55:10|2398.9|2392.9|2399.1|2393.1|2399.1|2393.1|2398.9|2392.9|2
1649433320000|2022-04-08 15:55:20|2399.4|2393.4|2398.9|2392.9|2399.4|2393.4|2398.9|2392.9|3
1649433400000|2022-04-08 15:56:40|2399.1|2393.1|2398.9|2392.9|2399.1|2393.1|2398.9|2392.9|2
1649433430000|2022-04-08 15:57:10|2398.6|2392.6|2398.9|2392.9|2398.9|2392.9|2398.6|2392.6|2
1649433480000|2022-04-08 15:58:00|2399.1|2393.1|2399.4|2393.4|2399.4|2393.4|2399.1|2393.1|2
1649433510000|2022-04-08 15:58:30|2399.1|2393.1|2398.9|2392.9|2399.1|2393.1|2398.9|2392.9|2
1649433520000|2022-04-08 15:58:40|2399.1|2393.1|2399.6|2393.6|2399.6|2393.6|2399.1|2393.1|3
1649433590000|2022-04-08 15:59:50|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|1
1649433600000|2022-04-08 16:00:00|2399.9|2393.9|2400.1|2394.1|2400.1|2394.1|2399.9|2393.9|2
1649433710000|2022-04-08 16:01:50|2401.4|2395.4|2401.6|2395.6|2401.6|2395.6|2401.4|2395.4|2
1649433730000|2022-04-08 16:02:10|2400.6|2394.6|2400.6|2394.6|2400.6|2394.6|2400.6|2394.6|1
1649433760000|2022-04-08 16:02:40|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|1
1649433770000|2022-04-08 16:02:50|2402.4|2396.4|2404.4|2398.4|2404.6|2398.6|2402.4|2396.4|7
1649433800000|2022-04-08 16:03:20|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1649433810000|2022-04-08 16:03:30|2404.4|2398.4|2404.6|2398.6|2404.6|2398.6|2404.4|2398.4|2
1649433820000|2022-04-08 16:03:40|2404.9|2398.9|2404.6|2398.6|2405.4|2399.4|2404.6|2398.6|6
1649433850000|2022-04-08 16:04:10|2404.9|2398.9|2404.6|2398.6|2404.9|2398.9|2404.6|2398.6|2
1649433890000|2022-04-08 16:04:50|2404.4|2398.4|2404.6|2398.6|2404.6|2398.6|2404.4|2398.4|2
1649433930000|2022-04-08 16:05:30|2404.4|2398.4|2404.6|2398.6|2404.6|2398.6|2404.4|2398.4|2
1649434080000|2022-04-08 16:08:00|2404.4|2398.4|2404.1|2398.1|2404.4|2398.4|2404.1|2398.1|2
1649434110000|2022-04-08 16:08:30|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1649434120000|2022-04-08 16:08:40|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1649434130000|2022-04-08 16:08:50|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1649434150000|2022-04-08 16:09:10|2404.1|2398.1|2403.9|2397.9|2404.1|2398.1|2403.9|2397.9|2
1649434200000|2022-04-08 16:10:00|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1649434210000|2022-04-08 16:10:10|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1649434730000|2022-04-08 16:18:50|2404.1|2398.1|2404.4|2398.4|2404.4|2398.4|2404.1|2398.1|2
1649434880000|2022-04-08 16:21:20|2404.1|2398.1|2404.4|2398.4|2404.4|2398.4|2404.1|2398.1|2
1649434960000|2022-04-08 16:22:40|2404.6|2398.6|2404.9|2398.9|2404.9|2398.9|2404.6|2398.6|2
1649435000000|2022-04-08 16:23:20|2404.6|2398.6|2404.1|2398.1|2404.6|2398.6|2404.1|2398.1|2
1649435020000|2022-04-08 16:23:40|2404.4|2398.4|2404.1|2398.1|2404.4|2398.4|2404.1|2398.1|2
1649435030000|2022-04-08 16:23:50|2404.4|2398.4|2404.1|2398.1|2404.4|2398.4|2404.1|2398.1|2
1649435040000|2022-04-08 16:24:00|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1649435100000|2022-04-08 16:25:00|2402.9|2396.9|2403.1|2397.1|2403.1|2397.1|2402.9|2396.9|2
1649435110000|2022-04-08 16:25:10|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|1
1649435120000|2022-04-08 16:25:20|2403.1|2397.1|2402.9|2396.9|2403.1|2397.1|2402.9|2396.9|2
1649435130000|2022-04-08 16:25:30|2403.1|2397.1|2402.9|2396.9|2403.1|2397.1|2402.9|2396.9|2
1649435140000|2022-04-08 16:25:40|2402|2396|2401.9|2395.9|2402|2396|2401.9|2395.9|2
1649435160000|2022-04-08 16:26:00|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|1
1649435190000|2022-04-08 16:26:30|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|1
1649435830000|2022-04-08 16:37:10|2402.6|2396.6|2403.1|2397.1|2403.1|2397.1|2402.6|2396.6|2
1649435890000|2022-04-08 16:38:10|2402.3|2396.3|2403.9|2397.9|2403.9|2397.9|2402.3|2396.3|2
1649436380000|2022-04-08 16:46:20|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|1
1649436440000|2022-04-08 16:47:20|2404.4|2398.4|2408|2402|2408|2402|2404.4|2398.4|2
1649436450000|2022-04-08 16:47:30|2408.3|2402.3|2408.1|2402.1|2408.3|2402.3|2408.1|2402.1|2
1649436620000|2022-04-08 16:50:20|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1649436730000|2022-04-08 16:52:10|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1649436750000|2022-04-08 16:52:30|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1649436910000|2022-04-08 16:55:10|2407|2401|2405.5|2399.5|2407|2401|2405.4|2399.4|4
1649436920000|2022-04-08 16:55:20|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1649436980000|2022-04-08 16:56:20|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1649437140000|2022-04-08 16:59:00|2406.8|2400.8|2408.8|2402.8|2408.8|2402.8|2406.8|2400.8|2
1649437150000|2022-04-08 16:59:10|2408.9|2402.9|2411.6|2405.6|2412|2406|2408.9|2402.9|16
1649437160000|2022-04-08 16:59:20|2411|2405|2410.8|2404.8|2411|2405|2410.4|2404.4|9
1649635320000|2022-04-11 00:02:00|2418.5|2399.8|2418.5|2399.8|2418.5|2399.8|2418.5|2399.8|1
1649635390000|2022-04-11 00:03:10|2416.5|2405.3|2416.5|2405.3|2416.5|2405.3|2416.5|2405.3|1
1649635520000|2022-04-11 00:05:20|2416.3|2405|2416.3|2405|2416.3|2405|2416.3|2405|1
1649635540000|2022-04-11 00:05:40|2415.8|2404.5|2415.3|2404|2415.8|2404.5|2415.3|2404|2
1649635550000|2022-04-11 00:05:50|2414.8|2403.5|2413.3|2402|2414.8|2403.5|2413.3|2402|3
1649635620000|2022-04-11 00:07:00|2412.3|2400.3|2412.3|2400.5|2412.3|2400.5|2412.3|2400.3|2
1649635630000|2022-04-11 00:07:10||2401||2401||2401||2401|1
1649635640000|2022-04-11 00:07:20|2412.5|2401.3|2412.5|2401.3|2412.5|2401.3|2412.5|2401.3|1
1649635660000|2022-04-11 00:07:40|2413|2401.8|2413|2401.8|2413|2401.8|2413|2401.8|1
1649635680000|2022-04-11 00:08:00|2414|2402.8|2414|2402.8|2414|2402.8|2414|2402.8|1
1649635690000|2022-04-11 00:08:10|2414.5|2403.3|2414.5|2403.3|2414.5|2403.3|2414.5|2403.3|1
1649635750000|2022-04-11 00:09:10|2414.3|2403|2414.3|2403|2414.3|2403|2414.3|2403|1
1649635760000|2022-04-11 00:09:20|2413.8|2402.5|2413.8|2402.5|2413.8|2402.5|2413.8|2402.5|1
1649636140000|2022-04-11 00:15:40|2414|2402.8|2414|2402.8|2414|2402.8|2414|2402.8|1
1649636160000|2022-04-11 00:16:00|2414.5|2403.3|2415.5|2404.3|2415.5|2404.3|2414.5|2403.3|2
1649636210000|2022-04-11 00:16:50|2415|2403.8|2414|2402.8|2415|2403.8|2414|2402.8|2
1649636260000|2022-04-11 00:17:40|2414.8|2403.5|2414.8|2403.5|2414.8|2403.5|2414.3|2403|3
1649636270000|2022-04-11 00:17:50|2415.3|2404|2415.3|2404|2415.3|2404|2415.3|2404|1
1649636290000|2022-04-11 00:18:10|2416|2404.8|2416|2404.8|2416|2404.8|2416|2404.8|1
1649636340000|2022-04-11 00:19:00|2415.8|2404.5|2415.8|2404.5|2415.8|2404.5|2415.8|2404.5|1
1649638800000|2022-04-11 01:00:00|2415.3|2404|2411.5|2400.3|2415.3|2404|2411.5|2400.3|9
1649638810000|2022-04-11 01:00:10|2412|2400.8|2410.5|2399.3|2412|2400.8|2410.5|2399.3|7
1649638820000|2022-04-11 01:00:20|2410|2398.8|2410|2398.8|2410.8|2399.5|2410|2398.8|4
1649638830000|2022-04-11 01:00:30|2410.3|2399|2409.5|2398.3|2410.3|2399|2409.5|2398.3|3
1649638840000|2022-04-11 01:00:40|2409.3|2398|2408.3|2397|2409.3|2398|2408.3|2397|3
1649638850000|2022-04-11 01:00:50|2407.8|2396.5|2408|2396.8|2408|2396.8|2407.8|2396.5|2
1649638860000|2022-04-11 01:01:00|2407.8|2396.5|2405.8|2394.5|2407.8|2396.5|2405.8|2394.5|2
1649638880000|2022-04-11 01:01:20|2405.5|2394.3|2402.3|2391|2405.5|2394.3|2402.3|2391|3
1649638940000|2022-04-11 01:02:20|2402.5|2391.3|2402.5|2391.3|2402.5|2391.3|2402.5|2391.3|1
1649638990000|2022-04-11 01:03:10|2402.3|2391|2402.3|2391|2402.3|2391|2402.3|2391|1
1649639050000|2022-04-11 01:04:10|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|1
1649639060000|2022-04-11 01:04:20|2402.3|2391|2402|2390.8|2402.3|2391|2402|2390.8|2
1649639170000|2022-04-11 01:06:10|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|1
1649639350000|2022-04-11 01:09:10|2402.3|2391|2402.8|2391.5|2402.8|2391.5|2402.3|2391|2
1649639460000|2022-04-11 01:11:00|2404|2392.8|2404|2392.8|2404|2392.8|2404|2392.8|1
1649639520000|2022-04-11 01:12:00|2404.3|2393|2404.3|2393|2404.3|2393|2404.3|2393|1
1649639630000|2022-04-11 01:13:50|2404|2392.8|2404|2392.8|2404|2392.8|2404|2392.8|1
1649639680000|2022-04-11 01:14:40|2403.5|2392.3|2401.3|2390|2403.5|2392.3|2401.3|2390|2
1649639740000|2022-04-11 01:15:40|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|1
1649639780000|2022-04-11 01:16:20|2402|2390.8|2402|2390.8|2402|2390.8|2402|2390.8|1
1649640050000|2022-04-11 01:20:50|2402.5|2391.3|2402.3|2391|2402.5|2391.3|2401.5|2390.3|3
1649640060000|2022-04-11 01:21:00|2402.8|2391.5|2402.3|2391|2402.8|2391.5|2402|2390.8|3
1649640080000|2022-04-11 01:21:20|2402|2390.8|2402.3|2391|2402.8|2391.5|2402|2390.8|5
1649640200000|2022-04-11 01:23:20|2402.5|2391.3|2402.5|2391.3|2402.5|2391.3|2402.5|2391.3|1
1649640210000|2022-04-11 01:23:30|2403|2391.8|2403.3|2392|2403.3|2392|2403|2391.8|2
1649640260000|2022-04-11 01:24:20|2403.5|2392.3|2403.5|2392.3|2403.5|2392.3|2403.5|2392.3|1
1649640300000|2022-04-11 01:25:00|2404|2392.8|2403.5|2392.3|2404|2392.8|2403.5|2392.3|2
1649640410000|2022-04-11 01:26:50|2403.8|2392.5|2403.8|2392.5|2403.8|2392.5|2403.8|2392.5|1
1649640600000|2022-04-11 01:30:00|2403.5|2392.3|2403.8|2392.5|2403.8|2392.5|2403.5|2392.3|2
1649640610000|2022-04-11 01:30:10|2403.3|2392|2403.3|2392|2403.3|2392|2403.3|2392|1
1649640670000|2022-04-11 01:31:10|2402.8|2391.5|2401.5|2390.3|2402.8|2391.5|2401.5|2390.3|2
1649640690000|2022-04-11 01:31:30|2401.3|2390|2401|2389.8|2401.3|2390|2401|2389.8|2
1649640850000|2022-04-11 01:34:10|2400.5|2389.3|2399.8|2388.5|2400.5|2389.3|2399.8|2388.5|2
1649640870000|2022-04-11 01:34:30|2400|2388.8|2400|2388.8|2400|2388.8|2400|2388.8|1
1649641030000|2022-04-11 01:37:10|2400.5|2389.3|2400.5|2389.3|2400.5|2389.3|2400.5|2389.3|1
1649641080000|2022-04-11 01:38:00|2400.3|2389|2400.3|2389|2400.3|2389|2400.3|2389|1
1649641110000|2022-04-11 01:38:30|2399.8|2388.5|2399.8|2388.5|2399.8|2388.5|2399.8|2388.5|1
1649641250000|2022-04-11 01:40:50|2400.3|2389|2399.8|2388.5|2400.3|2389|2399.8|2388.5|2
1649641310000|2022-04-11 01:41:50|2400|2388.8|2400|2388.8|2400|2388.8|2400|2388.8|1
1649641480000|2022-04-11 01:44:40|2399.3|2388|2399.3|2388|2399.3|2388|2399.3|2388|1
1649641530000|2022-04-11 01:45:30|2400|2388.8|2400|2388.8|2400|2388.8|2400|2388.8|1
1649641640000|2022-04-11 01:47:20|2400.3|2389|2400.3|2389|2400.3|2389|2400.3|2389|1
1649641760000|2022-04-11 01:49:20|2402|2390.8|2403|2390.8|2403|2390.8|2402|2390.8|2
1649641770000|2022-04-11 01:49:30|2403.3|2391|2403.3|2391|2403.3|2391|2403.3|2391|1
1649641780000|2022-04-11 01:49:40|2404.5|2392.8|2403|2391.5|2404.5|2392.8|2403|2391.5|3
1649641800000|2022-04-11 01:50:00|2404.5|2391.8|2403.3|2392|2404.5|2392|2403.3|2391.8|2
1649641820000|2022-04-11 01:50:20|2404.5|2393.3|2405.5|2394.3|2405.5|2394.3|2404.5|2393.3|2
1649641840000|2022-04-11 01:50:40|2404.5|2393.3|2405.5|2394.3|2405.5|2394.3|2404.5|2393.3|2
1649641850000|2022-04-11 01:50:50|2405|2393.8|2405|2393.8|2405|2393.8|2405|2393.8|1
1649641860000|2022-04-11 01:51:00|2404.5|2393.3|2404|2392.8|2404.5|2393.3|2404|2392.8|2
1649641880000|2022-04-11 01:51:20|2403.5|2392.3|2403.5|2392.3|2403.5|2392.3|2403.5|2392.3|1
1649641890000|2022-04-11 01:51:30|2402.8|2391.5|2404.3|2393|2404.3|2393|2402.8|2391.5|3
1649641900000|2022-04-11 01:51:40|2403.8|2392.5|2402.8|2391.5|2403.8|2392.5|2402.8|2391.5|2
1649641910000|2022-04-11 01:51:50|2402.3|2391|2402.8|2391.5|2402.8|2391.5|2401.8|2390.5|3
1649641920000|2022-04-11 01:52:00|2404|2392.8|2403.5|2392.3|2404|2392.8|2403.5|2392.3|2
1649641930000|2022-04-11 01:52:10|2402.3|2391|2403|2391.8|2403|2391.8|2402|2390.8|3
1649641940000|2022-04-11 01:52:20|2402.8|2391.5|2402.8|2391.5|2402.8|2391.5|2402.8|2391.5|1
1649641950000|2022-04-11 01:52:30|2402.3|2391|2401.8|2390.5|2402.3|2391|2401.8|2390.5|2
1649641960000|2022-04-11 01:52:40|2403.5|2390.8|2404.8|2392|2404.8|2392|2403.5|2390.8|3
1649641970000|2022-04-11 01:52:50|2404|2392.3|2403.5|2392.3|2404|2392.3|2403.5|2392.3|2
1649641980000|2022-04-11 01:53:00|2403.3|2392|2402.5|2391.3|2403.3|2392|2402.5|2391.3|4
1649641990000|2022-04-11 01:53:10|2403|2391.8|2403|2391.8|2403|2391.8|2403|2391.8|1
1649642010000|2022-04-11 01:53:30|2402.8|2391.5|2402|2390.8|2402.8|2391.5|2402|2390.8|2
1649642030000|2022-04-11 01:53:50|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|1
1649642040000|2022-04-11 01:54:00|2401|2389.8|2401|2389.8|2401|2389.8|2401|2389.8|1
1649642060000|2022-04-11 01:54:20|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|1
1649642130000|2022-04-11 01:55:30|2402.5|2391.3|2402.8|2391.5|2402.8|2391.5|2402.5|2391.3|2
1649642140000|2022-04-11 01:55:40|2402|2390.8|2402|2390.8|2402|2390.8|2402|2390.8|1
1649642150000|2022-04-11 01:55:50|2402.8|2391.5|2402.8|2391.5|2402.8|2391.5|2402|2390.8|4
1649642170000|2022-04-11 01:56:10|2402.3|2391|2402.8|2391.5|2402.8|2391.5|2402.3|2391|3
1649642180000|2022-04-11 01:56:20|2402|2390.8|2402.5|2391.3|2402.5|2391.3|2402|2390.8|2
1649642190000|2022-04-11 01:56:30|2402|2390.8|2402|2390.8|2402|2390.8|2402|2390.8|1
1649642200000|2022-04-11 01:56:40|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|1
1649642210000|2022-04-11 01:56:50|2401|2389.8|2400.5|2389.3|2401|2389.8|2400.5|2389.3|2
1649642230000|2022-04-11 01:57:10|2400|2388.8|2399.5|2388.3|2400|2388.8|2399.5|2388.3|2
1649642280000|2022-04-11 01:58:00|2399.8|2388.5|2399.8|2388.5|2399.8|2388.5|2399.8|2388.5|1
1649642340000|2022-04-11 01:59:00|2399.3|2388|2399|2387.8|2399.3|2388|2398.8|2387.5|3
1649642440000|2022-04-11 02:00:40|2398.8|2387.5|2399|2387.8|2399|2387.8|2398.8|2387.5|2
1649642580000|2022-04-11 02:03:00|2398.5|2387.3|2399|2387.8|2399|2387.8|2398|2386.8|4
1649642640000|2022-04-11 02:04:00|2398|2386.8|2397.3|2386|2398|2386.8|2396.8|2385.5|3
1649642690000|2022-04-11 02:04:50|2396.5|2385.3|2397|2385.8|2397|2385.8|2396.5|2385.3|2
1649642700000|2022-04-11 02:05:00|2396.5|2385.3|2397.3|2386|2397.3|2386|2396.5|2385.3|2
1649642710000|2022-04-11 02:05:10|2396.8|2385.5|2396.8|2385.5|2396.8|2385.5|2396.8|2385.5|1
1649642760000|2022-04-11 02:06:00|2397.5|2386.3|2398.3|2387|2398.3|2387|2397.5|2386.3|2
1649642840000|2022-04-11 02:07:20|2398|2386.8|2398|2386.8|2398|2386.8|2398|2386.8|1
1649642910000|2022-04-11 02:08:30|2397.3|2386|2397|2385.8|2397.3|2386|2396.8|2385.5|3
1649642920000|2022-04-11 02:08:40|2396.5|2385.3|2397|2385.8|2397.3|2386|2396.5|2385.3|3
1649642940000|2022-04-11 02:09:00|2396.5|2385.3|2396.5|2385.3|2396.5|2385.3|2396.5|2385.3|1
1649642990000|2022-04-11 02:09:50|2396.8|2385.5|2396.8|2385.5|2396.8|2385.5|2396.8|2385.5|1
1649643050000|2022-04-11 02:10:50|2397|2385.8|2398|2386.8|2398|2386.8|2397|2385.8|4
1649643070000|2022-04-11 02:11:10|2397.3|2386|2397.8|2386.5|2397.8|2386.5|2397.3|2386|2
1649643080000|2022-04-11 02:11:20|2397.3|2386|2397.8|2386.5|2398|2386.8|2397.3|2386|4
1649643090000|2022-04-11 02:11:30|2397.5|2386.3|2397.8|2386.5|2398|2386.8|2397.5|2386.3|4
1649643110000|2022-04-11 02:11:50|2397.5|2386.3|2397.5|2386.3|2397.5|2386.3|2397.5|2386.3|1
1649643140000|2022-04-11 02:12:20|2397|2385.8|2397.8|2386.5|2397.8|2386.5|2397|2385.8|3
1649643160000|2022-04-11 02:12:40|2397.5|2386.3|2397.5|2386.3|2397.5|2386.3|2397.5|2386.3|1
1649643190000|2022-04-11 02:13:10|2397|2385.8|2397|2385.8|2397|2385.8|2397|2385.8|1
1649643280000|2022-04-11 02:14:40|2396.5|2385.3|2396.5|2385.3|2396.5|2385.3|2396.5|2385.3|1
1649643610000|2022-04-11 02:20:10|2396.3|2385|2396.3|2385|2396.3|2385|2396.3|2385|1
1649643640000|2022-04-11 02:20:40|2396.8|2385.5|2397.3|2386|2397.3|2386|2396.8|2385.5|2
1649643700000|2022-04-11 02:21:40|2397|2385.8|2397|2385.8|2397|2385.8|2397|2385.8|1
1649643750000|2022-04-11 02:22:30|2397.3|2386|2397.3|2386|2397.3|2386|2397.3|2386|1
1649643790000|2022-04-11 02:23:10|2396.8|2385.5|2396.8|2385.5|2396.8|2385.5|2396.8|2385.5|1
1649643800000|2022-04-11 02:23:20|2397.3|2386|2397.3|2386|2397.3|2386|2397.3|2386|1
1649644230000|2022-04-11 02:30:30|2396.8|2385.5|2397.3|2386|2397.3|2386|2396.8|2385.5|2
1649644250000|2022-04-11 02:30:50|2397.8|2386.5|2397.3|2386|2397.8|2386.5|2397.3|2386|2
1649644260000|2022-04-11 02:31:00|2397.8|2386.5|2397.8|2386.5|2397.8|2386.5|2397.8|2386.5|1
1649644320000|2022-04-11 02:32:00|2397.5|2386.3|2397.5|2386.3|2397.5|2386.3|2397.5|2386.3|1
1649644370000|2022-04-11 02:32:50|2397.8|2386.5|2397.8|2386.5|2397.8|2386.5|2397.8|2386.5|1
1649644600000|2022-04-11 02:36:40|2397.3|2386|2397.3|2386|2397.3|2386|2397.3|2386|1
1649644660000|2022-04-11 02:37:40|2397|2385.8|2397|2385.8|2397|2385.8|2397|2385.8|1
1649644740000|2022-04-11 02:39:00|2397.5|2386.3|2397.5|2386.3|2397.5|2386.3|2397.5|2386.3|1
1649644760000|2022-04-11 02:39:20|2397|2385.8|2397.5|2386.3|2397.5|2386.3|2397|2385.8|4
1649644810000|2022-04-11 02:40:10|2397|2385.8|2397.5|2386.3|2397.5|2386.3|2397|2385.8|2
1649644850000|2022-04-11 02:40:50|2397|2385.8|2397|2385.8|2397|2385.8|2397|2385.8|1
1649644960000|2022-04-11 02:42:40|2397.3|2386|2397.3|2386|2397.3|2386|2397.3|2386|1
1649645130000|2022-04-11 02:45:30|2396.8|2385.5|2396.8|2385.5|2396.8|2385.5|2396.8|2385.5|1
1649645320000|2022-04-11 02:48:40|2396.3|2385|2396.3|2385|2396.3|2385|2396.3|2385|1
1649645380000|2022-04-11 02:49:40|2396.5|2385.3|2396.5|2385.3|2396.5|2385.3|2396.5|2385.3|1
1649645430000|2022-04-11 02:50:30|2396.3|2385|2396.3|2385|2396.3|2385|2396.3|2385|1
1649645710000|2022-04-11 02:55:10|2396.5|2385.3|2396.5|2385.3|2396.5|2385.3|2396.5|2385.3|1
1649645760000|2022-04-11 02:56:00|2396.3|2385|2396.3|2385|2396.3|2385|2396.3|2385|1
1649645770000|2022-04-11 02:56:10|2395.8|2384.5|2395.5|2384.3|2395.8|2384.5|2395|2383.8|4
1649645870000|2022-04-11 02:57:50|2395|2383.8|2395|2383.8|2395|2383.8|2395|2383.8|1
1649645940000|2022-04-11 02:59:00|2395.5|2384.3|2396|2384.8|2396|2384.8|2395.5|2384.3|2
1649645990000|2022-04-11 02:59:50|2395.8|2384.5|2395.8|2384.5|2395.8|2384.5|2395.8|2384.5|1
1649646150000|2022-04-11 03:02:30|2395.3|2384|2395.3|2384|2395.3|2384|2395.3|2384|1
1649646160000|2022-04-11 03:02:40|2394.8|2383.5|2394.8|2383.5|2394.8|2383.5|2394.8|2383.5|1
1649646180000|2022-04-11 03:03:00|2394.3|2383|2392.8|2381.5|2394.3|2383|2392.8|2381.5|2
1649646200000|2022-04-11 03:03:20|2393.3|2382|2392.8|2381.5|2393.3|2382|2392.8|2381.5|2
1649646210000|2022-04-11 03:03:30|2393.3|2382|2393.8|2382.5|2393.8|2382.5|2393.3|2382|4
1649646350000|2022-04-11 03:05:50|2393.3|2382|2392.3|2381|2393.3|2382|2392.3|2381|2
1649646400000|2022-04-11 03:06:40|2392.8|2381.5|2392.8|2381.5|2392.8|2381.5|2392.8|2381.5|1
1649646500000|2022-04-11 03:08:20|2393.3|2382|2393.3|2382|2393.8|2382.5|2393.3|2382|3
1649646520000|2022-04-11 03:08:40|2393|2381.8|2393|2381.8|2393|2381.8|2393|2381.8|1
1649646540000|2022-04-11 03:09:00|2392.5|2381.3|2392.8|2381.5|2392.8|2381.5|2392.5|2381.3|2
1649646570000|2022-04-11 03:09:30|2393|2381.8|2393|2381.8|2393|2381.8|2393|2381.8|1
1649646590000|2022-04-11 03:09:50|2392.5|2381.3|2393|2381.8|2393.5|2382.3|2392.5|2381.3|7
1649646600000|2022-04-11 03:10:00|2392.5|2381.3|2393|2381.8|2393|2381.8|2392.5|2381.3|2
1649646630000|2022-04-11 03:10:30|2392.5|2381.3|2392.5|2381.3|2392.5|2381.3|2392.5|2381.3|1
1649646790000|2022-04-11 03:13:10|2392.3|2381|2392.3|2381|2392.3|2381|2392.3|2381|1
1649646830000|2022-04-11 03:13:50|2392|2380.8|2392|2380.8|2392|2380.8|2392|2380.8|1
1649646840000|2022-04-11 03:14:00|2392.3|2381|2392.3|2381|2392.3|2381|2392.3|2381|1
1649646930000|2022-04-11 03:15:30|2392.8|2381.5|2392.8|2381.5|2392.8|2381.5|2392.8|2381.5|1
1649646980000|2022-04-11 03:16:20|2393|2381.8|2393|2381.8|2393|2381.8|2393|2381.8|1
1649647000000|2022-04-11 03:16:40|2393.3|2382|2393.3|2382|2393.3|2382|2393.3|2382|1
1649647020000|2022-04-11 03:17:00|2393|2381.8|2393|2381.8|2393|2381.8|2393|2381.8|1
1649647050000|2022-04-11 03:17:30|2393.5|2382.3|2393.5|2382.3|2393.5|2382.3|2393.5|2382.3|1
1649647110000|2022-04-11 03:18:30|2393.3|2382|2393.3|2382|2393.3|2382|2393.3|2382|1
1649647150000|2022-04-11 03:19:10|2393.8|2382.5|2394.3|2383|2394.3|2383|2393.8|2382.5|2
1649647200000|2022-04-11 03:20:00|2394|2382.8|2394|2382.8|2394|2382.8|2394|2382.8|1
1649647340000|2022-04-11 03:22:20|2394.3|2383|2394.3|2383|2394.3|2383|2394.3|2383|1
1649647370000|2022-04-11 03:22:50|2394.8|2383.5|2395|2383.8|2395|2383.8|2394.8|2383.5|2
1649647400000|2022-04-11 03:23:20|2394.5|2383.3|2394.5|2383.3|2394.5|2383.3|2394.5|2383.3|1
1649647430000|2022-04-11 03:23:50|2394|2382.8|2393.5|2382.3|2394|2382.8|2393.5|2382.3|2
1649647440000|2022-04-11 03:24:00|2393|2381.8|2392.5|2381.3|2393|2381.8|2392.5|2381.3|2
1649647450000|2022-04-11 03:24:10|2393|2381.8|2393|2381.8|2393|2381.8|2392.5|2381.3|3
1649647510000|2022-04-11 03:25:10|2392.8|2381.5|2392.8|2381.5|2392.8|2381.5|2392.8|2381.5|1
1649647520000|2022-04-11 03:25:20|2392.3|2381|2392.3|2381|2392.3|2381|2392.3|2381|1
1649647570000|2022-04-11 03:26:10|2391.8|2380.5|2391.8|2380.5|2391.8|2380.5|2391.8|2380.5|1
1649647630000|2022-04-11 03:27:10|2392|2380.8|2392|2380.8|2392|2380.8|2392|2380.8|1
1649647640000|2022-04-11 03:27:20|2392.5|2381.3|2392.5|2381.3|2392.5|2381.3|2392.5|2381.3|1
1649647690000|2022-04-11 03:28:10|2392.8|2381.5|2392.8|2381.5|2392.8|2381.5|2392.8|2381.5|1
1649647800000|2022-04-11 03:30:00|2392.5|2381.3|2392.5|2381.3|2392.5|2381.3|2392.5|2381.3|1
1649647820000|2022-04-11 03:30:20|2392.3|2381|2392.3|2381|2392.3|2381|2392.3|2381|1
1649647870000|2022-04-11 03:31:10|2392|2380.8|2392|2380.8|2392|2380.8|2392|2380.8|1
1649648150000|2022-04-11 03:35:50|2392.3|2381|2392.3|2381|2392.3|2381|2392.3|2381|1
1649648260000|2022-04-11 03:37:40|2392.5|2381.3|2392.5|2381.3|2392.5|2381.3|2392.5|2381.3|1
1649648330000|2022-04-11 03:38:50|2392.8|2381.5|2392.8|2381.5|2392.8|2381.5|2392.8|2381.5|1
1649648390000|2022-04-11 03:39:50|2393|2381.8|2393|2381.8|2393|2381.8|2393|2381.8|1
1649648420000|2022-04-11 03:40:20|2393.5|2382.3|2393.5|2382.3|2393.5|2382.3|2393.5|2382.3|1
1649648700000|2022-04-11 03:45:00|2393.3|2382|2393.3|2382|2393.3|2382|2393.3|2382|1
1649649630000|2022-04-11 04:00:30|2393|2381.8|2393|2381.8|2393|2381.8|2393|2381.8|1
1649649910000|2022-04-11 04:05:10|2393.3|2382|2393.3|2382|2393.3|2382|2393.3|2382|1
1649650190000|2022-04-11 04:09:50|2393.8|2382.5|2393.8|2382.5|2393.8|2382.5|2393.8|2382.5|1
1649650300000|2022-04-11 04:11:40|2394|2382.8|2394|2382.8|2394|2382.8|2394|2382.8|1
1649650410000|2022-04-11 04:13:30|2394.3|2383|2394.3|2383|2394.3|2383|2394.3|2383|1
1649650800000|2022-04-11 04:20:00|2394|2382.8|2394|2382.8|2394|2382.8|2394|2382.8|1
1649651240000|2022-04-11 04:27:20|2394.3|2383|2394.3|2383|2394.3|2383|2394.3|2383|1
1649652440000|2022-04-11 04:47:20|2393.8|2382.5|2393.8|2382.5|2393.8|2382.5|2393.8|2382.5|1
1649652470000|2022-04-11 04:47:50|2394.3|2383|2394.3|2383|2394.3|2383|2394.3|2383|1
1649653290000|2022-04-11 05:01:30|2394.5|2383.3|2394.5|2383.3|2394.5|2383.3|2394.5|2383.3|1
1649653640000|2022-04-11 05:07:20|2395|2383.8|2395.3|2384|2395.3|2384|2395|2383.8|2
1649653690000|2022-04-11 05:08:10|2395.8|2384.5|2395.8|2384.5|2395.8|2384.5|2395.8|2384.5|1
1649653700000|2022-04-11 05:08:20|2396|2384.8|2396|2384.8|2396|2384.8|2396|2384.8|1
1649653750000|2022-04-11 05:09:10|2396.3|2385|2396.3|2385|2396.3|2385|2396.3|2385|1
1649654190000|2022-04-11 05:16:30|2396.5|2385.3|2396.5|2385.3|2396.5|2385.3|2396.5|2385.3|1
1649654270000|2022-04-11 05:17:50|2397|2385.8|2397|2385.8|2397|2385.8|2397|2385.8|1
1649654320000|2022-04-11 05:18:40|2397.3|2386|2397.3|2386|2397.3|2386|2397.3|2386|1
1649654360000|2022-04-11 05:19:20|2397.8|2386.5|2397.8|2386.5|2397.8|2386.5|2397.8|2386.5|1
1649654800000|2022-04-11 05:26:40|2397.3|2386|2397.3|2386|2397.3|2386|2397.3|2386|1
1649655000000|2022-04-11 05:30:00|2397.8|2386.5|2397.8|2386.5|2397.8|2386.5|2397.8|2386.5|1
1649655050000|2022-04-11 05:30:50|2397.5|2386.3|2397.5|2386.3|2397.5|2386.3|2397.5|2386.3|1
1649655100000|2022-04-11 05:31:40|2397.3|2386|2396.8|2385.5|2397.3|2386|2396.8|2385.5|2
1649655110000|2022-04-11 05:31:50|2396.3|2385|2395.5|2384.3|2396.3|2385|2395.5|2384.3|2
1649655120000|2022-04-11 05:32:00|2395|2383.8|2394.5|2383.3|2395|2383.8|2394.5|2383.3|2
1649655140000|2022-04-11 05:32:20|2394|2382.8|2394|2382.8|2394|2382.8|2394|2382.8|1
1649655150000|2022-04-11 05:32:30|2393.5|2382.3|2393|2381.8|2393.5|2382.3|2393|2381.8|2
1649655180000|2022-04-11 05:33:00|2392.5|2381.3|2392.5|2381.3|2392.5|2381.3|2392.5|2381.3|1
1649655250000|2022-04-11 05:34:10|2392|2380.8|2392|2380.8|2392|2380.8|2392|2380.8|1
1649655270000|2022-04-11 05:34:30|2391.3|2380|2391|2379.8|2391.3|2380|2390.5|2379.3|3
1649655290000|2022-04-11 05:34:50|2391.5|2380.3|2390.8|2379.5|2391.5|2380.3|2390.8|2379.5|2
1649655300000|2022-04-11 05:35:00|2391.8|2380.5|2390.3|2379|2392|2380.8|2390|2378.8|5
1649655350000|2022-04-11 05:35:50|2390.8|2379.5|2390.8|2379.5|2390.8|2379.5|2390.8|2379.5|1
1649655390000|2022-04-11 05:36:30|2390.3|2379|2390.3|2379|2390.3|2379|2390.3|2379|1
1649655500000|2022-04-11 05:38:20|2390.5|2379.3|2390.5|2379.3|2390.5|2379.3|2390.5|2379.3|1
1649655550000|2022-04-11 05:39:10|2390.8|2379.5|2390.8|2379.5|2390.8|2379.5|2390.8|2379.5|1
1649655610000|2022-04-11 05:40:10|2391|2379.8|2392.3|2381|2392.3|2381|2391|2379.8|3
1649655620000|2022-04-11 05:40:20|2392.5|2381.3|2392.5|2381.3|2392.5|2381.3|2392.5|2381.3|1
1649655630000|2022-04-11 05:40:30|2392.3|2381|2392.3|2381|2392.3|2381|2392.3|2381|1
1649655680000|2022-04-11 05:41:20|2392.5|2381.3|2392.5|2381.3|2392.5|2381.3|2392.5|2381.3|1
1649655730000|2022-04-11 05:42:10|2392.3|2381|2392.3|2381|2392.3|2381|2392.3|2381|1
1649655790000|2022-04-11 05:43:10|2392.8|2381.5|2392.3|2381|2392.8|2381.5|2392.3|2381|4
1649655850000|2022-04-11 05:44:10|2392.5|2381.3|2392.5|2381.3|2392.5|2381.3|2392.5|2381.3|1
1649655990000|2022-04-11 05:46:30|2392.3|2381|2391.8|2380.5|2392.3|2381|2391.3|2380|4
1649656020000|2022-04-11 05:47:00|2391.3|2380|2391.5|2380.3|2391.5|2380.3|2391|2379.8|3
1649656030000|2022-04-11 05:47:10|2390.5|2379.3|2390|2378.8|2390.5|2379.3|2390|2378.8|2
1649656100000|2022-04-11 05:48:20|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|2389|2377.8|3
1649656140000|2022-04-11 05:49:00|2389|2377.8|2389.5|2378.3|2389.5|2378.3|2389|2377.8|2
1649656150000|2022-04-11 05:49:10|2389|2377.8|2389.5|2378.3|2389.5|2378.3|2389|2377.8|2
1649656180000|2022-04-11 05:49:40|2389|2377.8|2389.5|2378.3|2389.5|2378.3|2389|2377.8|2
1649656220000|2022-04-11 05:50:20|2389|2377.8|2389.5|2378.3|2389.5|2378.3|2389|2377.8|2
1649656260000|2022-04-11 05:51:00|2389|2377.8|2389.3|2378|2389.3|2378|2389|2377.8|2
1649656310000|2022-04-11 05:51:50|2389|2377.8|2389.5|2378.3|2389.5|2378.3|2389|2377.8|2
1649656360000|2022-04-11 05:52:40|2389|2377.8|2389.5|2378.3|2389.5|2378.3|2389|2377.8|4
1649656380000|2022-04-11 05:53:00|2388.8|2377.5|2389.3|2378|2389.3|2378|2388.8|2377.5|2
1649656410000|2022-04-11 05:53:30|2388.8|2377.5|2389.3|2378|2389.3|2378|2388.8|2377.5|2
1649656470000|2022-04-11 05:54:30|2388.5|2377.3|2389.3|2378|2389.3|2378|2388.5|2377.3|2
1649656530000|2022-04-11 05:55:30|2388.8|2377.5|2389.3|2378|2389.3|2378|2388.8|2377.5|2
1649656540000|2022-04-11 05:55:40|2388.8|2377.5|2389.3|2378|2389.3|2378|2388.8|2377.5|2
1649656590000|2022-04-11 05:56:30|2388.5|2377.3|2389|2377.8|2389|2377.8|2388.5|2377.3|2
1649656640000|2022-04-11 05:57:20|2389.3|2378|2389.3|2378|2389.3|2378|2389.3|2378|1
1649656660000|2022-04-11 05:57:40|2388.5|2377.3|2389.3|2378|2389.3|2378|2388.5|2377.3|2
1649656670000|2022-04-11 05:57:50|2388.5|2377.3|2389|2377.8|2389|2377.8|2388.5|2377.3|2
1649656730000|2022-04-11 05:58:50|2388.8|2377.5|2389|2377.8|2389|2377.8|2388.8|2377.5|2
1649656780000|2022-04-11 05:59:40|2389.3|2378|2389.3|2378|2389.3|2378|2389.3|2378|1
1649656790000|2022-04-11 05:59:50|2389|2377.8|2389|2377.8|2389|2377.8|2389|2377.8|1
1649656890000|2022-04-11 06:01:30|2388.5|2377.3|2388|2376.8|2389|2377.8|2388|2376.8|4
1649656960000|2022-04-11 06:02:40|2388.5|2377.3|2389.5|2378.3|2389.5|2378.3|2388.5|2377.3|2
1649656970000|2022-04-11 06:02:50|2389|2377.8|2389|2377.8|2389|2377.8|2389|2377.8|1
1649656980000|2022-04-11 06:03:00|2388.8|2377.5|2388.5|2377.3|2389.3|2378|2388.5|2377.3|3
1649657020000|2022-04-11 06:03:40|2388.8|2377.5|2389.5|2378.3|2389.5|2378.3|2388.8|2377.5|2
1649657080000|2022-04-11 06:04:40|2389|2377.8|2389.8|2378.5|2389.8|2378.5|2389|2377.8|2
1649657120000|2022-04-11 06:05:20|2390.3|2379|2390.3|2379|2390.3|2379|2390.3|2379|1
1649657130000|2022-04-11 06:05:30|2390.8|2379.5|2390.3|2379|2390.8|2379.5|2390.3|2379|2
1649657170000|2022-04-11 06:06:10|2391|2379.8|2390.5|2379.3|2391|2379.8|2390.5|2379.3|2
1649657180000|2022-04-11 06:06:20|2390|2378.8|2390|2378.8|2390|2378.8|2390|2378.8|1
1649657190000|2022-04-11 06:06:30|2390.8|2379.5|2390|2378.8|2390.8|2379.5|2389.3|2378|6
1649657200000|2022-04-11 06:06:40|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|1
1649657210000|2022-04-11 06:06:50|2390|2378.8|2390.3|2379|2390.3|2379|2389.3|2378|3
1649657260000|2022-04-11 06:07:40|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|1
1649657310000|2022-04-11 06:08:30|2389.5|2378.3|2390|2378.8|2390|2378.8|2389.3|2378|4
1649657360000|2022-04-11 06:09:20|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|1
1649657410000|2022-04-11 06:10:10|2390.5|2379.3|2391|2379.8|2391|2379.8|2390.5|2379.3|2
1649657420000|2022-04-11 06:10:20|2390.3|2379|2390|2378.8|2390.3|2379|2390|2378.8|2
1649657430000|2022-04-11 06:10:30|2391.3|2380|2392.5|2381.3|2392.5|2381.3|2391.3|2380|3
1649657450000|2022-04-11 06:10:50|2392|2380.8|2391.8|2380.5|2392|2380.8|2391.8|2380.5|2
1649657460000|2022-04-11 06:11:00|2392.8|2381.5|2391|2379.8|2392.8|2381.5|2391|2379.8|2
1649657490000|2022-04-11 06:11:30|2390.5|2379.3|2390.5|2379.3|2390.5|2379.3|2390.5|2379.3|1
1649657520000|2022-04-11 06:12:00|2390.3|2379|2390.3|2379|2390.3|2379|2390.3|2379|1
1649657610000|2022-04-11 06:13:30|2389.8|2378.5|2388.5|2377.3|2389.8|2378.5|2388.3|2377|5
1649657660000|2022-04-11 06:14:20|2388.8|2377.5|2388.8|2377.5|2388.8|2377.5|2388.8|2377.5|1
1649657770000|2022-04-11 06:16:10|2388.5|2377.3|2388.5|2377.3|2388.5|2377.3|2388.5|2377.3|1
1649657800000|2022-04-11 06:16:40|2388|2376.8|2388|2376.8|2388.3|2377|2387.5|2376.3|4
1649657830000|2022-04-11 06:17:10|2388.3|2377|2388.3|2377|2388.3|2377|2388.3|2377|1
1649657920000|2022-04-11 06:18:40|2388.8|2377.5|2388.8|2377.5|2389.3|2378|2388.8|2377.5|3
1649657990000|2022-04-11 06:19:50|2388.5|2377.3|2389|2377.8|2389|2377.8|2388|2376.8|3
1649658050000|2022-04-11 06:20:50|2388.8|2377.5|2388.8|2377.5|2388.8|2377.5|2388.8|2377.5|1
1649658100000|2022-04-11 06:21:40|2388.5|2377.3|2389.5|2378.3|2390|2378.8|2388|2376.8|6
1649658130000|2022-04-11 06:22:10|2388.8|2377.5|2388.8|2377.5|2388.8|2377.5|2388.8|2377.5|1
1649658140000|2022-04-11 06:22:20|2388.5|2377.3|2387.8|2376.5|2388.5|2377.3|2387.5|2376.3|4
1649658150000|2022-04-11 06:22:30|2388.3|2377|2388.8|2377.5|2388.8|2377.5|2388.3|2377|2
1649658260000|2022-04-11 06:24:20|2388.5|2377.3|2388.5|2377.3|2388.5|2377.3|2388.5|2377.3|1
1649658310000|2022-04-11 06:25:10|2388.3|2377|2388.3|2377|2388.3|2377|2388.3|2377|1
1649658350000|2022-04-11 06:25:50|2388.5|2377.3|2388.5|2377.3|2388.5|2377.3|2388.5|2377.3|1
1649658380000|2022-04-11 06:26:20|2389|2377.8|2389|2377.8|2389|2377.8|2389|2377.8|1
1649658390000|2022-04-11 06:26:30|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|1
1649658450000|2022-04-11 06:27:30|2389.3|2378|2389.3|2378|2389.3|2378|2389.3|2378|1
1649658470000|2022-04-11 06:27:50|2388.8|2377.5|2389.3|2378|2389.3|2378|2388.8|2377.5|2
1649658480000|2022-04-11 06:28:00|2388.8|2377.5|2389.3|2378|2389.3|2378|2388.8|2377.5|2
1649658610000|2022-04-11 06:30:10|2389.5|2378.3|2389.5|2378.3|2390|2378.8|2389.5|2378.3|3
1649658620000|2022-04-11 06:30:20|2390|2378.8|2389.3|2378|2390|2378.8|2389.3|2378|2
1649658680000|2022-04-11 06:31:20|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|1
1649658890000|2022-04-11 06:34:50|2389|2377.8|2389|2377.8|2389|2377.8|2389|2377.8|1
1649658940000|2022-04-11 06:35:40|2388.5|2377.3|2389|2377.8|2391|2379.8|2388.5|2377.3|6
1649658990000|2022-04-11 06:36:30|2388.8|2377.5|2388.8|2377.5|2388.8|2377.5|2388.8|2377.5|1
1649659050000|2022-04-11 06:37:30|2389.3|2378|2389.3|2378|2389.3|2378|2389.3|2378|1
1649659170000|2022-04-11 06:39:30|2388.8|2377.5|2388.8|2377.5|2388.8|2377.5|2388.8|2377.5|1
1649659210000|2022-04-11 06:40:10|2389|2377.8|2389|2377.8|2389|2377.8|2389|2377.8|1
1649659340000|2022-04-11 06:42:20|2388.5|2377.3|2388.5|2377.3|2388.5|2377.3|2388.5|2377.3|1
1649659400000|2022-04-11 06:43:20|2388.3|2377|2388.3|2377|2388.3|2377|2388.3|2377|1
1649659410000|2022-04-11 06:43:30|2388.5|2377.3|2388.5|2377.3|2388.5|2377.3|2388.5|2377.3|1
1649659470000|2022-04-11 06:44:30|2388.3|2377|2388.3|2377|2388.3|2377|2388.3|2377|1
1649659520000|2022-04-11 06:45:20|2388.5|2377.3|2388.5|2377.3|2388.5|2377.3|2388.5|2377.3|1
1649659570000|2022-04-11 06:46:10|2388.3|2377|2388.8|2377.5|2388.8|2377.5|2388.3|2377|2
1649659580000|2022-04-11 06:46:20|2388.3|2377|2388.3|2377|2388.8|2377.5|2388.3|2377|9
1649659620000|2022-04-11 06:47:00|2388|2376.8|2387|2375.8|2388|2376.8|2387|2375.8|2
1649659660000|2022-04-11 06:47:40|2386.5|2375.3|2385.3|2374|2386.5|2375.3|2385.3|2374|2
1649659690000|2022-04-11 06:48:10|2386.3|2375|2386|2374.8|2386.8|2375.5|2385.8|2374.5|4
1649659730000|2022-04-11 06:48:50|2385.8|2374.5|2385.3|2374|2385.8|2374.5|2385.3|2374|2
1649659770000|2022-04-11 06:49:30|2385.5|2374.3|2386|2374.8|2386|2374.8|2385.5|2374.3|2
1649659790000|2022-04-11 06:49:50|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|1
1649659820000|2022-04-11 06:50:20|2385|2373.8|2385|2373.8|2385|2373.8|2385|2373.8|1
1649659840000|2022-04-11 06:50:40|2386|2374.8|2386.8|2375.5|2386.8|2375.5|2386|2374.8|2
1649659850000|2022-04-11 06:50:50|2386|2374.8|2386.5|2375.3|2386.5|2375.3|2386|2374.8|2
1649659910000|2022-04-11 06:51:50|2386|2374.8|2386.5|2375.3|2386.5|2375.3|2386|2374.8|2
1649659960000|2022-04-11 06:52:40|2386|2374.8|2385|2373.8|2386|2374.8|2384.8|2373.5|3
1649659970000|2022-04-11 06:52:50|2384.5|2373.3|2384|2372.8|2384.5|2373.3|2384|2372.8|2
1649659980000|2022-04-11 06:53:00|2383.3|2372|2383.5|2372.3|2384.3|2373|2383.3|2372|3
1649660040000|2022-04-11 06:54:00|2383.8|2372.5|2383.8|2372.5|2383.8|2372.5|2383.8|2372.5|1
1649660090000|2022-04-11 06:54:50|2384|2372.8|2384|2372.8|2384|2372.8|2384|2372.8|1
1649660100000|2022-04-11 06:55:00|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|1
1649660160000|2022-04-11 06:56:00|2381.1|2375.1|2381.4|2375.4|2381.4|2375.4|2381.1|2375.1|2
1649660180000|2022-04-11 06:56:20|2381.1|2375.1|2381.4|2375.4|2381.4|2375.4|2381.1|2375.1|2
1649660220000|2022-04-11 06:57:00|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|1
1649660240000|2022-04-11 06:57:20|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|1
1649660250000|2022-04-11 06:57:30|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|1
1649660260000|2022-04-11 06:57:40|2381.4|2375.4|2381.1|2375.1|2381.4|2375.4|2381.1|2375.1|2
1649660300000|2022-04-11 06:58:20|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|2381.1|2375.1|3
1649660310000|2022-04-11 06:58:30|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|1
1649660320000|2022-04-11 06:58:40|2381.4|2375.4|2380.9|2374.9|2381.4|2375.4|2380.9|2374.9|7
1649660330000|2022-04-11 06:58:50|2381.1|2375.1|2380.9|2374.9|2381.1|2375.1|2380.9|2374.9|2
1649660350000|2022-04-11 06:59:10|2380.6|2374.6|2381.1|2375.1|2381.4|2375.4|2380.6|2374.6|5
1649660380000|2022-04-11 06:59:40|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|1
1649660390000|2022-04-11 06:59:50|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|1
1649660400000|2022-04-11 07:00:00|2381.4|2375.4|2384.6|2378.6|2385.1|2379.1|2381.4|2375.4|10
1649660410000|2022-04-11 07:00:10|2384.1|2378.1|2384.6|2378.6|2384.6|2378.6|2384.1|2378.1|2
1649660450000|2022-04-11 07:00:50|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|1
1649660460000|2022-04-11 07:01:00|2385.9|2379.9|2385.6|2379.6|2385.9|2379.9|2385.6|2379.6|2
1649660520000|2022-04-11 07:02:00|2386.6|2380.6|2387.6|2381.6|2387.9|2381.9|2386.6|2380.6|5
1649660540000|2022-04-11 07:02:20|2387.4|2381.4|2386.1|2380.1|2387.4|2381.4|2386.1|2380.1|2
1649660580000|2022-04-11 07:03:00|2386.6|2380.6|2388.1|2382.1|2388.1|2382.1|2386.6|2380.6|4
1649660610000|2022-04-11 07:03:30|2388.4|2382.4|2389.4|2383.4|2389.4|2383.4|2388.4|2382.4|2
1649660630000|2022-04-11 07:03:50|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|1
1649660650000|2022-04-11 07:04:10|2389.4|2383.4|2390.1|2384.1|2390.1|2384.1|2389.4|2383.4|3
1649660660000|2022-04-11 07:04:20|2389.9|2383.9|2388.4|2382.4|2389.9|2383.9|2388.4|2382.4|2
1649660680000|2022-04-11 07:04:40|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|1
1649660690000|2022-04-11 07:04:50|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|1
1649660730000|2022-04-11 07:05:30|2388.6|2382.6|2385.6|2379.6|2388.6|2382.6|2385.6|2379.6|2
1649660740000|2022-04-11 07:05:40|2387.1|2381.1|2387.1|2381.1|2387.1|2381.1|2387.1|2381.1|1
1649660750000|2022-04-11 07:05:50|2387.4|2381.4|2388.6|2382.6|2388.6|2382.6|2387.4|2381.4|3
1649660800000|2022-04-11 07:06:40|2388.4|2382.4|2387.4|2381.4|2388.4|2382.4|2387.4|2381.4|3
1649660810000|2022-04-11 07:06:50|2387.1|2381.1|2387.1|2381.1|2387.1|2381.1|2387.1|2381.1|1
1649660830000|2022-04-11 07:07:10|2386.9|2380.9|2386.1|2380.1|2386.9|2380.9|2386.1|2380.1|2
1649660850000|2022-04-11 07:07:30|2386.4|2380.4|2387.9|2381.9|2387.9|2381.9|2386.4|2380.4|2
1649660860000|2022-04-11 07:07:40|2387.6|2381.6|2385.4|2379.4|2388.1|2382.1|2385.4|2379.4|11
1649660880000|2022-04-11 07:08:00|2385.1|2379.1|2384.6|2378.6|2385.1|2379.1|2384.6|2378.6|2
1649660890000|2022-04-11 07:08:10|2383.9|2377.9|2385.1|2379.1|2385.1|2379.1|2383.9|2377.9|2
1649660910000|2022-04-11 07:08:30|2385.4|2379.4|2385.4|2379.4|2385.4|2379.4|2385.4|2379.4|1
1649660970000|2022-04-11 07:09:30|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|1
1649661100000|2022-04-11 07:11:40|2384.9|2378.9|2383.1|2377.1|2384.9|2378.9|2382.9|2376.9|6
1649661110000|2022-04-11 07:11:50|2383.4|2377.4|2383.1|2377.1|2383.4|2377.4|2383.1|2377.1|2
1649661120000|2022-04-11 07:12:00|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|1
1649661150000|2022-04-11 07:12:30|2383.1|2377.1|2382.4|2376.4|2383.1|2377.1|2382.4|2376.4|4
1649661180000|2022-04-11 07:13:00|2382.9|2376.9|2382.4|2376.4|2382.9|2376.9|2382.4|2376.4|3
1649661190000|2022-04-11 07:13:10|2382.1|2376.1|2381.6|2375.6|2382.1|2376.1|2381.6|2375.6|2
1649661230000|2022-04-11 07:13:50|2381.4|2375.4|2380.9|2374.9|2381.4|2375.4|2380.9|2374.9|3
1649661270000|2022-04-11 07:14:30|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|1
1649661290000|2022-04-11 07:14:50|2381.6|2375.6|2382.6|2376.6|2382.6|2376.6|2381.6|2375.6|2
1649661330000|2022-04-11 07:15:30|2382.4|2376.4|2382.1|2376.1|2382.4|2376.4|2381.9|2375.9|3
1649661450000|2022-04-11 07:17:30|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|1
1649661500000|2022-04-11 07:18:20|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1649661510000|2022-04-11 07:18:30|2383.1|2377.1|2383.6|2377.6|2383.9|2377.9|2383.1|2377.1|3
1649661570000|2022-04-11 07:19:30|2384.1|2378.1|2384.6|2378.6|2385.9|2379.9|2384.1|2378.1|5
1649661580000|2022-04-11 07:19:40|2384.4|2378.4|2383.6|2377.6|2384.4|2378.4|2383.6|2377.6|4
1649661590000|2022-04-11 07:19:50|2383.9|2377.9|2383.6|2377.6|2383.9|2377.9|2383.6|2377.6|2
1649661610000|2022-04-11 07:20:10|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|1
1649661650000|2022-04-11 07:20:50|2383.6|2377.6|2383.4|2377.4|2383.6|2377.6|2383.4|2377.4|2
1649661730000|2022-04-11 07:22:10|2383.1|2377.1|2382.9|2376.9|2383.1|2377.1|2382.9|2376.9|2
1649661740000|2022-04-11 07:22:20|2383.1|2377.1|2382.9|2376.9|2383.1|2377.1|2382.9|2376.9|2
1649661750000|2022-04-11 07:22:30|2382.6|2376.6|2382.9|2376.9|2382.9|2376.9|2382.6|2376.6|2
1649661770000|2022-04-11 07:22:50|2382.6|2376.6|2382.4|2376.4|2382.6|2376.6|2382.4|2376.4|2
1649661780000|2022-04-11 07:23:00|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1649661810000|2022-04-11 07:23:30|2381.6|2375.6|2381.9|2375.9|2382.4|2376.4|2381.6|2375.6|4
1649661820000|2022-04-11 07:23:40|2382.1|2376.1|2382.4|2376.4|2382.4|2376.4|2382.1|2376.1|2
1649661920000|2022-04-11 07:25:20|2382.1|2376.1|2382.4|2376.4|2382.4|2376.4|2382.1|2376.1|2
1649661930000|2022-04-11 07:25:30|2382.1|2376.1|2381.9|2375.9|2382.1|2376.1|2381.9|2375.9|2
1649661960000|2022-04-11 07:26:00|2382.6|2376.6|2381.6|2375.6|2382.6|2376.6|2381.6|2375.6|2
1649662000000|2022-04-11 07:26:40|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|1
1649662030000|2022-04-11 07:27:10|2382.4|2376.4|2383.4|2377.4|2383.4|2377.4|2382.4|2376.4|2
1649662060000|2022-04-11 07:27:40|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|1
1649662080000|2022-04-11 07:28:00|2383.4|2377.4|2383.1|2377.1|2383.4|2377.4|2383.1|2377.1|2
1649662140000|2022-04-11 07:29:00|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|1
1649662170000|2022-04-11 07:29:30|2383.1|2377.1|2383.4|2377.4|2383.4|2377.4|2383.1|2377.1|2
1649662210000|2022-04-11 07:30:10|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|1
1649662220000|2022-04-11 07:30:20|2382.9|2376.9|2381.9|2375.9|2382.9|2376.9|2381.9|2375.9|2
1649662230000|2022-04-11 07:30:30|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|1
1649662350000|2022-04-11 07:32:30|2382.6|2376.6|2383.4|2377.4|2383.4|2377.4|2382.6|2376.6|4
1649662360000|2022-04-11 07:32:40|2383.1|2377.1|2383.6|2377.6|2383.6|2377.6|2383.1|2377.1|2
1649662420000|2022-04-11 07:33:40|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|1
1649662430000|2022-04-11 07:33:50|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|1
1649662440000|2022-04-11 07:34:00|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|1
1649662470000|2022-04-11 07:34:30|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|1
1649662500000|2022-04-11 07:35:00|2383.4|2377.4|2383.1|2377.1|2383.4|2377.4|2383.1|2377.1|2
1649662510000|2022-04-11 07:35:10|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|1
1649662560000|2022-04-11 07:36:00|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|1
1649662570000|2022-04-11 07:36:10|2383.4|2377.4|2383.6|2377.6|2383.6|2377.6|2383.4|2377.4|2
1649662680000|2022-04-11 07:38:00|2383.9|2377.9|2384.6|2378.6|2384.6|2378.6|2383.9|2377.9|2
1649662690000|2022-04-11 07:38:10|2384.4|2378.4|2384.4|2378.4|2384.4|2378.4|2384.4|2378.4|1
1649662750000|2022-04-11 07:39:10|2384.6|2378.6|2386.6|2380.6|2386.6|2380.6|2384.6|2378.6|2
1649662760000|2022-04-11 07:39:20|2386.9|2380.9|2387.9|2381.9|2388.6|2382.6|2386.9|2380.9|5
1649662770000|2022-04-11 07:39:30|2387.1|2381.1|2387.1|2381.1|2387.1|2381.1|2387.1|2381.1|1
1649662820000|2022-04-11 07:40:20|2387.4|2381.4|2387.4|2381.4|2387.4|2381.4|2387.4|2381.4|1
1649662870000|2022-04-11 07:41:10|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|1
1649662900000|2022-04-11 07:41:40|2387.9|2381.9|2387.6|2381.6|2387.9|2381.9|2387.6|2381.6|2
1649662910000|2022-04-11 07:41:50|2387.4|2381.4|2387.4|2381.4|2387.4|2381.4|2387.4|2381.4|1
1649662920000|2022-04-11 07:42:00|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|1
1649662950000|2022-04-11 07:42:30|2387.9|2381.9|2387.6|2381.6|2387.9|2381.9|2387.6|2381.6|2
1649663050000|2022-04-11 07:44:10|2387.9|2381.9|2387.9|2381.9|2387.9|2381.9|2387.9|2381.9|1
1649663060000|2022-04-11 07:44:20|2387.6|2381.6|2387.4|2381.4|2387.6|2381.6|2387.4|2381.4|2
1649663080000|2022-04-11 07:44:40|2387.9|2381.9|2386.9|2380.9|2388.1|2382.1|2386.9|2380.9|4
1649663090000|2022-04-11 07:44:50|2387.1|2381.1|2388.1|2382.1|2388.1|2382.1|2387.1|2381.1|4
1649663100000|2022-04-11 07:45:00|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|1
1649663110000|2022-04-11 07:45:10|2388.1|2382.1|2388.4|2382.4|2388.4|2382.4|2388.1|2382.1|2
1649663120000|2022-04-11 07:45:20|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|1
1649663410000|2022-04-11 07:50:10|2388.4|2382.4|2389.4|2383.4|2389.6|2383.6|2388.4|2382.4|7
1649663420000|2022-04-11 07:50:20|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|1
1649663430000|2022-04-11 07:50:30|2389.4|2383.4|2389.4|2383.4|2389.4|2383.4|2389.4|2383.4|1
1649663440000|2022-04-11 07:50:40|2389.1|2383.1|2389.1|2383.1|2389.4|2383.4|2389.1|2383.1|3
1649663500000|2022-04-11 07:51:40|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|1
1649663510000|2022-04-11 07:51:50|2389.4|2383.4|2388.9|2382.9|2389.6|2383.6|2388.9|2382.9|4
1649663610000|2022-04-11 07:53:30|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|1
1649663620000|2022-04-11 07:53:40|2388.4|2382.4|2388.6|2382.6|2388.6|2382.6|2388.4|2382.4|2
1649663680000|2022-04-11 07:54:40|2388.9|2382.9|2388.6|2382.6|2388.9|2382.9|2388.6|2382.6|2
1649663740000|2022-04-11 07:55:40|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|1
1649663840000|2022-04-11 07:57:20|2389.4|2383.4|2392.1|2386.1|2392.1|2386.1|2389.4|2383.4|4
1649663850000|2022-04-11 07:57:30|2391.1|2385.1|2390.9|2384.9|2391.1|2385.1|2390.9|2384.9|2
1649663930000|2022-04-11 07:58:50|2391.4|2385.4|2391.1|2385.1|2391.4|2385.4|2391.1|2385.1|2
1649664000000|2022-04-11 08:00:00|2391.4|2385.4|2392.1|2386.1|2392.4|2386.4|2391.4|2385.4|3
1649664010000|2022-04-11 08:00:10|2391.4|2385.4|2391.9|2385.9|2391.9|2385.9|2391.4|2385.4|2
1649664040000|2022-04-11 08:00:40|2392.1|2386.1|2393.6|2387.6|2393.9|2387.9|2392.1|2386.1|7
1649664050000|2022-04-11 08:00:50|2393.4|2387.4|2392.6|2386.6|2393.4|2387.4|2392.6|2386.6|2
1649664090000|2022-04-11 08:01:30|2393.1|2387.1|2393.6|2387.6|2393.6|2387.6|2393.1|2387.1|3
1649664100000|2022-04-11 08:01:40|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|1
1649664110000|2022-04-11 08:01:50|2393.1|2387.1|2393.1|2387.1|2393.1|2387.1|2393.1|2387.1|1
1649664130000|2022-04-11 08:02:10|2393.4|2387.4|2394.6|2388.6|2394.6|2388.6|2393.4|2387.4|2
1649664150000|2022-04-11 08:02:30|2394.9|2388.9|2394.6|2388.6|2395.9|2389.9|2394.6|2388.6|3
1649664160000|2022-04-11 08:02:40|2394.4|2388.4|2394.1|2388.1|2394.4|2388.4|2393.6|2387.6|4
1649664270000|2022-04-11 08:04:30|2394.6|2388.6|2393.9|2387.9|2394.6|2388.6|2393.9|2387.9|3
1649664360000|2022-04-11 08:06:00|2393.6|2387.6|2393.9|2387.9|2393.9|2387.9|2393.6|2387.6|2
1649664410000|2022-04-11 08:06:50|2393.6|2387.6|2391.4|2385.4|2393.6|2387.6|2391.4|2385.4|2
1649664420000|2022-04-11 08:07:00|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|1
1649664440000|2022-04-11 08:07:20|2391.4|2385.4|2391.1|2385.1|2391.4|2385.4|2391.1|2385.1|2
1649664470000|2022-04-11 08:07:50|2390.6|2384.6|2390.6|2384.6|2390.6|2384.6|2390.6|2384.6|1
1649664480000|2022-04-11 08:08:00|2390.4|2384.4|2390.9|2384.9|2390.9|2384.9|2390.4|2384.4|4
1649664490000|2022-04-11 08:08:10|2391.1|2385.1|2390.1|2384.1|2391.1|2385.1|2390.1|2384.1|2
1649664500000|2022-04-11 08:08:20|2389.9|2383.9|2389.6|2383.6|2389.9|2383.9|2389.1|2383.1|4
1649664620000|2022-04-11 08:10:20|2390.1|2384.1|2391.1|2385.1|2391.1|2385.1|2390.1|2384.1|5
1649664710000|2022-04-11 08:11:50|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|1
1649664740000|2022-04-11 08:12:20|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|1
1649664750000|2022-04-11 08:12:30|2391.9|2385.9|2392.6|2386.6|2392.9|2386.9|2391.9|2385.9|4
1649664770000|2022-04-11 08:12:50|2392.9|2386.9|2392.9|2386.9|2392.9|2386.9|2392.9|2386.9|1
1649664800000|2022-04-11 08:13:20|2393.1|2387.1|2393.6|2387.6|2393.6|2387.6|2393.1|2387.1|2
1649664810000|2022-04-11 08:13:30|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|1
1649664820000|2022-04-11 08:13:40|2393.6|2387.6|2393.9|2387.9|2393.9|2387.9|2393.6|2387.6|2
1649664910000|2022-04-11 08:15:10|2394.4|2388.4|2395.1|2389.1|2395.1|2389.1|2394.4|2388.4|3
1649665020000|2022-04-11 08:17:00|2394.9|2388.9|2393.6|2387.6|2394.9|2388.9|2393.6|2387.6|2
1649665030000|2022-04-11 08:17:10|2393.9|2387.9|2394.9|2388.9|2395.4|2389.4|2393.6|2387.6|10
1649665040000|2022-04-11 08:17:20|2395.1|2389.1|2395.1|2389.1|2395.4|2389.4|2395.1|2389.1|3
1649665070000|2022-04-11 08:17:50|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|1
1649665090000|2022-04-11 08:18:10|2395.1|2389.1|2394.9|2388.9|2395.1|2389.1|2394.9|2388.9|2
1649665170000|2022-04-11 08:19:30|2393.6|2387.6|2392.9|2386.9|2393.6|2387.6|2392.9|2386.9|4
1649665180000|2022-04-11 08:19:40|2393.1|2387.1|2394.1|2388.1|2394.1|2388.1|2393.1|2387.1|2
1649665200000|2022-04-11 08:20:00|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1649665210000|2022-04-11 08:20:10|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|2395.4|2389.4|3
1649665220000|2022-04-11 08:20:20|2395.4|2389.4|2395.1|2389.1|2395.4|2389.4|2395.1|2389.1|2
1649665290000|2022-04-11 08:21:30|2395.6|2389.6|2395.4|2389.4|2395.6|2389.6|2395.4|2389.4|2
1649665330000|2022-04-11 08:22:10|2395.9|2389.9|2396.1|2390.1|2396.1|2390.1|2395.9|2389.9|2
1649665340000|2022-04-11 08:22:20|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|1
1649665420000|2022-04-11 08:23:40|2396.9|2390.9|2397.4|2391.4|2397.4|2391.4|2396.9|2390.9|2
1649665440000|2022-04-11 08:24:00|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1649665490000|2022-04-11 08:24:50|2397.4|2391.4|2396.9|2390.9|2397.4|2391.4|2394.9|2388.9|6
1649665500000|2022-04-11 08:25:00|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|1
1649665520000|2022-04-11 08:25:20|2396.9|2390.9|2397.1|2391.1|2397.1|2391.1|2396.9|2390.9|2
1649665560000|2022-04-11 08:26:00|2397.6|2391.6|2397.4|2391.4|2397.6|2391.6|2397.4|2391.4|2
1649665660000|2022-04-11 08:27:40|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1649665710000|2022-04-11 08:28:30|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1649665720000|2022-04-11 08:28:40|2398.1|2392.1|2397.9|2391.9|2398.1|2392.1|2397.9|2391.9|2
1649665740000|2022-04-11 08:29:00|2398.1|2392.1|2399.6|2393.6|2399.6|2393.6|2397.9|2391.9|4
1649665750000|2022-04-11 08:29:10|2400.1|2394.1|2400.6|2394.6|2400.6|2394.6|2400.1|2394.1|2
1649665760000|2022-04-11 08:29:20|2400.9|2394.9|2401.1|2395.1|2401.1|2395.1|2400.9|2394.9|2
1649665770000|2022-04-11 08:29:30|2401.4|2395.4|2401.6|2395.6|2401.6|2395.6|2401.4|2395.4|2
1649665790000|2022-04-11 08:29:50|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|1
1649665800000|2022-04-11 08:30:00|2402.4|2396.4|2401.9|2395.9|2402.4|2396.4|2401.9|2395.9|2
1649665820000|2022-04-11 08:30:20|2401.6|2395.6|2400.6|2394.6|2401.6|2395.6|2400.6|2394.6|2
1649665830000|2022-04-11 08:30:30|2399.6|2393.6|2399.4|2393.4|2399.6|2393.6|2399.1|2393.1|3
1649665860000|2022-04-11 08:31:00|2400.1|2394.1|2399.6|2393.6|2400.1|2394.1|2399.6|2393.6|2
1649665870000|2022-04-11 08:31:10|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|1
1649665880000|2022-04-11 08:31:20|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|1
1649665890000|2022-04-11 08:31:30|2400.6|2394.6|2400.4|2394.4|2400.9|2394.9|2400.4|2394.4|4
1649665900000|2022-04-11 08:31:40|2400.1|2394.1|2400.4|2394.4|2400.4|2394.4|2400.1|2394.1|2
1649665910000|2022-04-11 08:31:50|2400.6|2394.6|2400.9|2394.9|2400.9|2394.9|2400.6|2394.6|2
1649665930000|2022-04-11 08:32:10|2401.1|2395.1|2401.1|2395.1|2401.1|2395.1|2401.1|2395.1|1
1649665940000|2022-04-11 08:32:20|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|1
1649666000000|2022-04-11 08:33:20|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|1
1649666020000|2022-04-11 08:33:40|2401.9|2395.9|2401.1|2395.1|2401.9|2395.9|2401.1|2395.1|2
1649666040000|2022-04-11 08:34:00|2400.4|2394.4|2400.6|2394.6|2400.6|2394.6|2399.4|2393.4|4
1649666050000|2022-04-11 08:34:10|2400.9|2394.9|2400.6|2394.6|2400.9|2394.9|2400.6|2394.6|2
1649666060000|2022-04-11 08:34:20|2400.9|2394.9|2401.1|2395.1|2401.1|2395.1|2400.9|2394.9|2
1649666070000|2022-04-11 08:34:30|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|1
1649666080000|2022-04-11 08:34:40|2401.4|2395.4|2401.6|2395.6|2401.6|2395.6|2401.4|2395.4|2
1649666090000|2022-04-11 08:34:50|2401.9|2395.9|2402.9|2396.9|2402.9|2396.9|2401.6|2395.6|5
1649666100000|2022-04-11 08:35:00|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|1
1649666110000|2022-04-11 08:35:10|2403.4|2397.4|2403.1|2397.1|2403.6|2397.6|2403.1|2397.1|3
1649666120000|2022-04-11 08:35:20|2403.4|2397.4|2405.4|2399.4|2406.1|2400.1|2403.4|2397.4|8
1649666130000|2022-04-11 08:35:30|2405.6|2399.6|2406.4|2400.4|2406.4|2400.4|2405.6|2399.6|3
1649666140000|2022-04-11 08:35:40|2406.6|2400.6|2407.1|2401.1|2407.4|2401.4|2406.6|2400.6|3
1649666170000|2022-04-11 08:36:10|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1649666180000|2022-04-11 08:36:20|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1649666210000|2022-04-11 08:36:50|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1649666280000|2022-04-11 08:38:00|2407.1|2401.1|2405.6|2399.6|2407.1|2401.1|2405.6|2399.6|2
1649666310000|2022-04-11 08:38:30|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1649666340000|2022-04-11 08:39:00|2406.6|2400.6|2405.9|2399.9|2406.6|2400.6|2405.9|2399.9|2
1649666360000|2022-04-11 08:39:20|2406.1|2400.1|2406.9|2400.9|2407.1|2401.1|2406.1|2400.1|3
1649666380000|2022-04-11 08:39:40|2406.4|2400.4|2405.6|2399.6|2406.4|2400.4|2405.6|2399.6|3
1649666390000|2022-04-11 08:39:50|2405.9|2399.9|2406.1|2400.1|2406.4|2400.4|2405.9|2399.9|4
1649666410000|2022-04-11 08:40:10|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1649666490000|2022-04-11 08:41:30|2406.9|2400.9|2407.4|2401.4|2407.4|2401.4|2406.9|2400.9|2
1649666510000|2022-04-11 08:41:50|2407.6|2401.6|2407.9|2401.9|2407.9|2401.9|2407.4|2401.4|4
1649666520000|2022-04-11 08:42:00|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1649666700000|2022-04-11 08:45:00|2409.1|2403.1|2409.4|2403.4|2409.4|2403.4|2409.1|2403.1|2
1649666720000|2022-04-11 08:45:20|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|1
1649666730000|2022-04-11 08:45:30|2409.9|2403.9|2406.4|2400.4|2409.9|2403.9|2406.1|2400.1|5
1649666740000|2022-04-11 08:45:40|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1649666750000|2022-04-11 08:45:50|2407.1|2401.1|2407.4|2401.4|2407.4|2401.4|2407.1|2401.1|2
1649666760000|2022-04-11 08:46:00|2407.6|2401.6|2407.4|2401.4|2407.6|2401.6|2407.4|2401.4|2
1649666780000|2022-04-11 08:46:20|2407.6|2401.6|2407.9|2401.9|2407.9|2401.9|2407.6|2401.6|2
1649666790000|2022-04-11 08:46:30|2408.1|2402.1|2408.4|2402.4|2408.4|2402.4|2408.1|2402.1|4
1649666810000|2022-04-11 08:46:50|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|1
1649666820000|2022-04-11 08:47:00|2408.9|2402.9|2409.4|2403.4|2409.4|2403.4|2408.9|2402.9|2
1649666830000|2022-04-11 08:47:10|2409.6|2403.6|2409.4|2403.4|2409.6|2403.6|2409.4|2403.4|2
1649666850000|2022-04-11 08:47:30|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|1
1649666880000|2022-04-11 08:48:00|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|1
1649666890000|2022-04-11 08:48:10|2410.4|2404.4|2410.6|2404.6|2410.6|2404.6|2410.4|2404.4|2
1649666910000|2022-04-11 08:48:30|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1649666920000|2022-04-11 08:48:40|2410.6|2404.6|2408.8|2402.8|2410.6|2404.6|2408.8|2402.8|2
1649666930000|2022-04-11 08:48:50|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1649666990000|2022-04-11 08:49:50|2407.6|2401.6|2407.4|2401.4|2407.6|2401.6|2407.4|2401.4|2
1649667030000|2022-04-11 08:50:30|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1649667140000|2022-04-11 08:52:20|2407.4|2401.4|2406.9|2400.9|2407.4|2401.4|2406.9|2400.9|2
1649667150000|2022-04-11 08:52:30|2406.6|2400.6|2406.9|2400.9|2406.9|2400.9|2406.6|2400.6|2
1649667160000|2022-04-11 08:52:40|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1649667170000|2022-04-11 08:52:50|2407.4|2401.4|2407.1|2401.1|2407.4|2401.4|2407.1|2401.1|2
1649667240000|2022-04-11 08:54:00|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.4|2400.4|3
1649667250000|2022-04-11 08:54:10|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1649667300000|2022-04-11 08:55:00|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1649667320000|2022-04-11 08:55:20|2407.9|2401.9|2406.9|2400.9|2407.9|2401.9|2406.4|2400.4|4
1649667330000|2022-04-11 08:55:30|2407.1|2401.1|2406.9|2400.9|2407.1|2401.1|2406.9|2400.9|2
1649667340000|2022-04-11 08:55:40|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1649667370000|2022-04-11 08:56:10|2407.6|2401.6|2407.1|2401.1|2407.6|2401.6|2407.1|2401.1|2
1649667480000|2022-04-11 08:58:00|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1649667600000|2022-04-11 09:00:00|2407.6|2401.6|2407.4|2401.4|2407.6|2401.6|2407.4|2401.4|2
1649667640000|2022-04-11 09:00:40|2407.6|2401.6|2407.4|2401.4|2407.6|2401.6|2407.4|2401.4|2
1649667650000|2022-04-11 09:00:50|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1649667660000|2022-04-11 09:01:00|2408.4|2402.4|2407.1|2401.1|2408.4|2402.4|2407.1|2401.1|2
1649667670000|2022-04-11 09:01:10|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1649667680000|2022-04-11 09:01:20|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1649667690000|2022-04-11 09:01:30|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1649667700000|2022-04-11 09:01:40|2407.6|2401.6|2407.4|2401.4|2407.6|2401.6|2407.4|2401.4|2
1649667730000|2022-04-11 09:02:10|2407.6|2401.6|2407.4|2401.4|2407.6|2401.6|2407.4|2401.4|2
1649667740000|2022-04-11 09:02:20|2407.6|2401.6|2407.4|2401.4|2407.6|2401.6|2407.4|2401.4|2
1649667780000|2022-04-11 09:03:00|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1649667790000|2022-04-11 09:03:10|2408.4|2402.4|2407.4|2401.4|2408.4|2402.4|2407.1|2401.1|5
1649667850000|2022-04-11 09:04:10|2407.1|2401.1|2407.4|2401.4|2407.4|2401.4|2407.1|2401.1|2
1649667940000|2022-04-11 09:05:40|2407.1|2401.1|2407.9|2401.9|2407.9|2401.9|2407.1|2401.1|4
1649667970000|2022-04-11 09:06:10|2408.4|2402.4|2408.6|2402.6|2408.6|2402.6|2408.4|2402.4|2
1649668060000|2022-04-11 09:07:40|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|1
1649668070000|2022-04-11 09:07:50|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1649668080000|2022-04-11 09:08:00|2409.4|2403.4|2409.4|2403.4|2409.6|2403.6|2409.4|2403.4|3
1649668090000|2022-04-11 09:08:10|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1649668100000|2022-04-11 09:08:20|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1649668190000|2022-04-11 09:09:50|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|1
1649668200000|2022-04-11 09:10:00|2408.9|2402.9|2408.4|2402.4|2408.9|2402.9|2408.4|2402.4|5
1649668250000|2022-04-11 09:10:50|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|1
1649668340000|2022-04-11 09:12:20|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|1
1649668360000|2022-04-11 09:12:40|2408.9|2402.9|2408.4|2402.4|2408.9|2402.9|2408.4|2402.4|2
1649668390000|2022-04-11 09:13:10|2408.1|2402.1|2408.4|2402.4|2408.4|2402.4|2408.1|2402.1|2
1649668500000|2022-04-11 09:15:00|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|1
1649668590000|2022-04-11 09:16:30|2408.9|2402.9|2409.1|2403.1|2409.1|2403.1|2408.9|2402.9|2
1649668660000|2022-04-11 09:17:40|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|1
1649668680000|2022-04-11 09:18:00|2409.6|2403.6|2409.9|2403.9|2409.9|2403.9|2409.6|2403.6|2
1649668690000|2022-04-11 09:18:10|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|1
1649668720000|2022-04-11 09:18:40|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1649668740000|2022-04-11 09:19:00|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|1
1649668760000|2022-04-11 09:19:20|2408.9|2402.9|2408.9|2402.9|2409.1|2403.1|2408.9|2402.9|3
1649668820000|2022-04-11 09:20:20|2409.1|2403.1|2408.9|2402.9|2409.1|2403.1|2408.9|2402.9|2
1649668840000|2022-04-11 09:20:40|2408.6|2402.6|2408.1|2402.1|2408.6|2402.6|2408.1|2402.1|2
1649668850000|2022-04-11 09:20:50|2408.4|2402.4|2408.6|2402.6|2408.6|2402.6|2408.4|2402.4|2
1649668870000|2022-04-11 09:21:10|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1649668920000|2022-04-11 09:22:00|2408.4|2402.4|2408.1|2402.1|2408.4|2402.4|2408.1|2402.1|2
1649668930000|2022-04-11 09:22:10|2408.4|2402.4|2408.6|2402.6|2408.6|2402.6|2408.4|2402.4|2
1649668990000|2022-04-11 09:23:10|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1649669000000|2022-04-11 09:23:20|2409.1|2403.1|2406.4|2400.4|2409.1|2403.1|2406.4|2400.4|4
1649669010000|2022-04-11 09:23:30|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|1
1649669070000|2022-04-11 09:24:30|2406.4|2400.4|2405.1|2399.1|2406.4|2400.4|2405.1|2399.1|2
1649669080000|2022-04-11 09:24:40|2405.4|2399.4|2406.4|2400.4|2406.4|2400.4|2405.4|2399.4|3
1649669090000|2022-04-11 09:24:50|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1649669100000|2022-04-11 09:25:00|2405.9|2399.9|2406.1|2400.1|2406.1|2400.1|2405.9|2399.9|2
1649669110000|2022-04-11 09:25:10|2405.9|2399.9|2406.1|2400.1|2406.1|2400.1|2405.9|2399.9|2
1649669120000|2022-04-11 09:25:20|2405.9|2399.9|2406.1|2400.1|2406.1|2400.1|2405.9|2399.9|2
1649669140000|2022-04-11 09:25:40|2405.6|2399.6|2405.9|2399.9|2405.9|2399.9|2405.6|2399.6|2
1649669160000|2022-04-11 09:26:00|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2405.9|2399.9|3
1649669180000|2022-04-11 09:26:20|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1649669200000|2022-04-11 09:26:40|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1649669220000|2022-04-11 09:27:00|2405.9|2399.9|2404.6|2398.6|2405.9|2399.9|2404.6|2398.6|2
1649669230000|2022-04-11 09:27:10|2404.9|2398.9|2405.4|2399.4|2405.4|2399.4|2404.9|2398.9|2
1649669270000|2022-04-11 09:27:50|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649669290000|2022-04-11 09:28:10|2405.4|2399.4|2404.9|2398.9|2405.4|2399.4|2404.9|2398.9|2
1649669350000|2022-04-11 09:29:10|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1649669380000|2022-04-11 09:29:40|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1649669390000|2022-04-11 09:29:50|2404.6|2398.6|2404.9|2398.9|2404.9|2398.9|2404.6|2398.6|2
1649669400000|2022-04-11 09:30:00|2405.4|2399.4|2406.1|2400.1|2406.1|2400.1|2405.4|2399.4|4
1649669440000|2022-04-11 09:30:40|2406.4|2400.4|2406.6|2400.6|2406.6|2400.6|2406.4|2400.4|2
1649669470000|2022-04-11 09:31:10|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1649669610000|2022-04-11 09:33:30|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1649669680000|2022-04-11 09:34:40|2407.4|2401.4|2408.4|2402.4|2408.9|2402.9|2407.4|2401.4|4
1649669690000|2022-04-11 09:34:50|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|1
1649669740000|2022-04-11 09:35:40|2408.9|2402.9|2409.1|2403.1|2409.1|2403.1|2408.9|2402.9|2
1649669750000|2022-04-11 09:35:50|2409.6|2403.6|2409.4|2403.4|2409.6|2403.6|2409.1|2403.1|3
1649669850000|2022-04-11 09:37:30|2410.1|2404.1|2409.6|2403.6|2410.1|2404.1|2409.6|2403.6|2
1649669880000|2022-04-11 09:38:00|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|1
1649669980000|2022-04-11 09:39:40|2409.6|2403.6|2408.9|2402.9|2409.6|2403.6|2408.9|2402.9|2
1649670030000|2022-04-11 09:40:30|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|1
1649670090000|2022-04-11 09:41:30|2409.6|2403.6|2408.9|2402.9|2409.6|2403.6|2408.9|2402.9|2
1649670180000|2022-04-11 09:43:00|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|1
1649670230000|2022-04-11 09:43:50|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1649670280000|2022-04-11 09:44:40|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|1
1649670340000|2022-04-11 09:45:40|2408.4|2402.4|2408.1|2402.1|2408.4|2402.4|2407.6|2401.6|4
1649670350000|2022-04-11 09:45:50|2407.9|2401.9|2408.1|2402.1|2408.1|2402.1|2407.9|2401.9|4
1649670440000|2022-04-11 09:47:20|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|1
1649670450000|2022-04-11 09:47:30|2409.1|2403.1|2408.9|2402.9|2409.1|2403.1|2408.9|2402.9|2
1649670460000|2022-04-11 09:47:40|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|1
1649670530000|2022-04-11 09:48:50|2409.6|2403.6|2409.1|2403.1|2409.6|2403.6|2409.1|2403.1|2
1649670590000|2022-04-11 09:49:50|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1649670650000|2022-04-11 09:50:50|2410.1|2404.1|2409.4|2403.4|2410.1|2404.1|2409.4|2403.4|2
1649670710000|2022-04-11 09:51:50|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|1
1649670720000|2022-04-11 09:52:00|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|1
1649670730000|2022-04-11 09:52:10|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|1
1649670840000|2022-04-11 09:54:00|2409.1|2403.1|2407.9|2401.9|2409.1|2403.1|2407.9|2401.9|5
1649670850000|2022-04-11 09:54:10|2408.1|2402.1|2408.6|2402.6|2408.6|2402.6|2408.1|2402.1|2
1649670860000|2022-04-11 09:54:20|2408.9|2402.9|2409.4|2403.4|2409.4|2403.4|2408.9|2402.9|2
1649670910000|2022-04-11 09:55:10|2409.1|2403.1|2409.4|2403.4|2409.4|2403.4|2409.1|2403.1|2
1649670980000|2022-04-11 09:56:20|2409.6|2403.6|2409.4|2403.4|2409.6|2403.6|2409.4|2403.4|2
1649671080000|2022-04-11 09:58:00|2409.1|2403.1|2409.4|2403.4|2409.4|2403.4|2409.1|2403.1|2
1649671140000|2022-04-11 09:59:00|2409.1|2403.1|2408.9|2402.9|2409.1|2403.1|2408.9|2402.9|2
1649671150000|2022-04-11 09:59:10|2409.1|2403.1|2409.4|2403.4|2409.4|2403.4|2409.1|2403.1|2
1649671170000|2022-04-11 09:59:30|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|1
1649671180000|2022-04-11 09:59:40|2409.4|2403.4|2407.6|2401.6|2409.4|2403.4|2407.6|2401.6|3
1649671220000|2022-04-11 10:00:20|2407.9|2401.9|2408.4|2402.4|2408.4|2402.4|2407.9|2401.9|2
1649671250000|2022-04-11 10:00:50|2408.1|2402.1|2407.9|2401.9|2408.1|2402.1|2407.9|2401.9|2
1649671260000|2022-04-11 10:01:00|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1649671350000|2022-04-11 10:02:30|2407.9|2401.9|2407.6|2401.6|2407.9|2401.9|2407.6|2401.6|2
1649671360000|2022-04-11 10:02:40|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1649671430000|2022-04-11 10:03:50|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1649671490000|2022-04-11 10:04:50|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1649671500000|2022-04-11 10:05:00|2408.4|2402.4|2408.1|2402.1|2408.4|2402.4|2408.1|2402.1|2
1649671510000|2022-04-11 10:05:10|2407.6|2401.6|2408.4|2402.4|2408.4|2402.4|2407.6|2401.6|3
1649671550000|2022-04-11 10:05:50|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1649671560000|2022-04-11 10:06:00|2407.6|2401.6|2407.4|2401.4|2407.6|2401.6|2407.4|2401.4|2
1649671580000|2022-04-11 10:06:20|2407.1|2401.1|2405.6|2399.6|2407.1|2401.1|2405.6|2399.6|4
1649671590000|2022-04-11 10:06:30|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1649671600000|2022-04-11 10:06:40|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|2
1649671660000|2022-04-11 10:07:40|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1649671720000|2022-04-11 10:08:40|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|1
1649671740000|2022-04-11 10:09:00|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1649671790000|2022-04-11 10:09:50|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1649671810000|2022-04-11 10:10:10|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1649671820000|2022-04-11 10:10:20|2405.6|2399.6|2405.9|2399.9|2405.9|2399.9|2405.4|2399.4|4
1649671830000|2022-04-11 10:10:30|2405.6|2399.6|2405.9|2399.9|2405.9|2399.9|2405.6|2399.6|2
1649671960000|2022-04-11 10:12:40|2406.4|2400.4|2407.1|2401.1|2408.1|2402.1|2406.4|2400.4|4
1649671980000|2022-04-11 10:13:00|2407.6|2401.6|2407.1|2401.1|2407.6|2401.6|2405.9|2399.9|4
1649671990000|2022-04-11 10:13:10|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1649672000000|2022-04-11 10:13:20|2407.1|2401.1|2407.4|2401.4|2407.4|2401.4|2407.1|2401.1|2
1649672010000|2022-04-11 10:13:30|2407.6|2401.6|2408.1|2402.1|2408.1|2402.1|2407.6|2401.6|2
1649672060000|2022-04-11 10:14:20|2408.4|2402.4|2408.1|2402.1|2408.4|2402.4|2408.1|2402.1|2
1649672140000|2022-04-11 10:15:40|2408.4|2402.4|2408.6|2402.6|2408.6|2402.6|2408.4|2402.4|2
1649672190000|2022-04-11 10:16:30|2409.1|2403.1|2408.6|2402.6|2409.4|2403.4|2408.6|2402.6|3
1649672270000|2022-04-11 10:17:50|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1649672310000|2022-04-11 10:18:30|2408.6|2402.6|2406.6|2400.6|2408.6|2402.6|2406.4|2400.4|3
1649672340000|2022-04-11 10:19:00|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1649672520000|2022-04-11 10:22:00|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1649672530000|2022-04-11 10:22:10|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1649672580000|2022-04-11 10:23:00|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1649672600000|2022-04-11 10:23:20|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1649672620000|2022-04-11 10:23:40|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1649672650000|2022-04-11 10:24:10|2405.9|2399.9|2404.6|2398.6|2405.9|2399.9|2404.6|2398.6|4
1649672660000|2022-04-11 10:24:20|2405.4|2399.4|2406.1|2400.1|2406.1|2400.1|2405.1|2399.1|4
1649672720000|2022-04-11 10:25:20|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1649672730000|2022-04-11 10:25:30|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1649672750000|2022-04-11 10:25:50|2405.9|2399.9|2406.1|2400.1|2406.1|2400.1|2405.9|2399.9|2
1649672760000|2022-04-11 10:26:00|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1649672820000|2022-04-11 10:27:00|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1649672940000|2022-04-11 10:29:00|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1649672980000|2022-04-11 10:29:40|2406.9|2400.9|2406.9|2400.9|2407.1|2401.1|2406.9|2400.9|3
1649672990000|2022-04-11 10:29:50|2406.6|2400.6|2405.6|2399.6|2406.6|2400.6|2405.4|2399.4|4
1649673000000|2022-04-11 10:30:00|2406.1|2400.1|2405.6|2399.6|2406.1|2400.1|2405.6|2399.6|3
1649673030000|2022-04-11 10:30:30|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1649673040000|2022-04-11 10:30:40|2406.1|2400.1|2405.9|2399.9|2406.1|2400.1|2405.9|2399.9|4
1649673170000|2022-04-11 10:32:50|2405.6|2399.6|2405.1|2399.1|2405.6|2399.6|2405.1|2399.1|2
1649673180000|2022-04-11 10:33:00|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1649673190000|2022-04-11 10:33:10|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1649673240000|2022-04-11 10:34:00|2405.9|2399.9|2406.1|2400.1|2406.1|2400.1|2405.9|2399.9|2
1649673320000|2022-04-11 10:35:20|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2405.9|2399.9|4
1649673390000|2022-04-11 10:36:30|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|2
1649673440000|2022-04-11 10:37:20|2406.4|2400.4|2406.6|2400.6|2406.6|2400.6|2406.4|2400.4|2
1649673470000|2022-04-11 10:37:50|2406.4|2400.4|2405.9|2399.9|2406.4|2400.4|2405.9|2399.9|2
1649673520000|2022-04-11 10:38:40|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649673800000|2022-04-11 10:43:20|2405.9|2399.9|2406.6|2400.6|2406.6|2400.6|2405.9|2399.9|3
1649673940000|2022-04-11 10:45:40|2406.9|2400.9|2407.6|2401.6|2407.6|2401.6|2406.9|2400.9|4
1649673950000|2022-04-11 10:45:50|2407.4|2401.4|2407.6|2401.6|2407.6|2401.6|2407.4|2401.4|2
1649674000000|2022-04-11 10:46:40|2407.9|2401.9|2408.1|2402.1|2408.1|2402.1|2407.9|2401.9|2
1649674020000|2022-04-11 10:47:00|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|1
1649674250000|2022-04-11 10:50:50|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|1
1649674390000|2022-04-11 10:53:10|2407.9|2401.9|2407.1|2401.1|2407.9|2401.9|2407.1|2401.1|2
1649674410000|2022-04-11 10:53:30|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1649674450000|2022-04-11 10:54:10|2407.1|2401.1|2407.4|2401.4|2407.4|2401.4|2407.1|2401.1|2
1649674500000|2022-04-11 10:55:00|2407.1|2401.1|2407.4|2401.4|2407.4|2401.4|2406.9|2400.9|4
1649674570000|2022-04-11 10:56:10|2407.1|2401.1|2406.9|2400.9|2407.1|2401.1|2406.9|2400.9|2
1649674700000|2022-04-11 10:58:20|2405.6|2399.6|2406.1|2400.1|2406.1|2400.1|2405.6|2399.6|2
1649674760000|2022-04-11 10:59:20|2405.9|2399.9|2405.4|2399.4|2405.9|2399.9|2405.4|2399.4|2
1649674800000|2022-04-11 11:00:00|2405.1|2399.1|2404.6|2398.6|2405.1|2399.1|2404.6|2398.6|2
1649674860000|2022-04-11 11:01:00|2404.9|2398.9|2405.4|2399.4|2405.4|2399.4|2404.9|2398.9|2
1649674870000|2022-04-11 11:01:10|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1649674890000|2022-04-11 11:01:30|2406.4|2400.4|2406.6|2400.6|2406.9|2400.9|2406.4|2400.4|4
1649674900000|2022-04-11 11:01:40|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1649674910000|2022-04-11 11:01:50|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1649674920000|2022-04-11 11:02:00|2407.9|2401.9|2407.4|2401.4|2407.9|2401.9|2407.4|2401.4|2
1649674970000|2022-04-11 11:02:50|2407.1|2401.1|2407.4|2401.4|2407.4|2401.4|2407.1|2401.1|2
1649675070000|2022-04-11 11:04:30|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1649675090000|2022-04-11 11:04:50|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1649675160000|2022-04-11 11:06:00|2407.6|2401.6|2408.1|2402.1|2408.1|2402.1|2407.6|2401.6|3
1649675220000|2022-04-11 11:07:00|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1649675260000|2022-04-11 11:07:40|2407.4|2401.4|2408.1|2402.1|2408.1|2402.1|2407.4|2401.4|3
1649675280000|2022-04-11 11:08:00|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|1
1649675290000|2022-04-11 11:08:10|2408.6|2402.6|2408.4|2402.4|2408.6|2402.6|2408.4|2402.4|2
1649675380000|2022-04-11 11:09:40|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1649675390000|2022-04-11 11:09:50|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|1
1649675410000|2022-04-11 11:10:10|2409.1|2403.1|2409.4|2403.4|2409.4|2403.4|2409.1|2403.1|2
1649675420000|2022-04-11 11:10:20|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|1
1649675490000|2022-04-11 11:11:30|2409.9|2403.9|2409.6|2403.6|2409.9|2403.9|2409.6|2403.6|2
1649675720000|2022-04-11 11:15:20|2409.9|2403.9|2409.6|2403.6|2409.9|2403.9|2409.6|2403.6|2
1649675730000|2022-04-11 11:15:30|2409.9|2403.9|2409.6|2403.6|2409.9|2403.9|2409.6|2403.6|14
1649675740000|2022-04-11 11:15:40|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.6|2403.6|15
1649675750000|2022-04-11 11:15:50|2409.6|2403.6|2409.9|2403.9|2409.9|2403.9|2409.6|2403.6|12
1649675940000|2022-04-11 11:19:00|2410.1|2404.1|2409.9|2403.9|2410.1|2404.1|2409.9|2403.9|2
1649675950000|2022-04-11 11:19:10|2410.1|2404.1|2410.4|2404.4|2410.4|2404.4|2410.1|2404.1|2
1649675980000|2022-04-11 11:19:40|2410.1|2404.1|2409.1|2403.1|2410.1|2404.1|2409.1|2403.1|6
1649675990000|2022-04-11 11:19:50|2409.4|2403.4|2409.6|2403.6|2409.6|2403.6|2409.4|2403.4|2
1649676170000|2022-04-11 11:22:50|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|1
1649676200000|2022-04-11 11:23:20|2408.9|2402.9|2409.4|2403.4|2409.4|2403.4|2408.9|2402.9|2
1649676420000|2022-04-11 11:27:00|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|1
1649676430000|2022-04-11 11:27:10|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|1
1649676450000|2022-04-11 11:27:30|2409.9|2403.9|2409.1|2403.1|2409.9|2403.9|2409.1|2403.1|2
1649676480000|2022-04-11 11:28:00|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|1
1649676490000|2022-04-11 11:28:10|2408.4|2402.4|2407.1|2401.1|2408.4|2402.4|2407.1|2401.1|2
1649676510000|2022-04-11 11:28:30|2406.6|2400.6|2407.9|2401.9|2407.9|2401.9|2406.6|2400.6|2
1649676520000|2022-04-11 11:28:40|2406.9|2400.9|2406.4|2400.4|2406.9|2400.9|2406.4|2400.4|2
1649676530000|2022-04-11 11:28:50|2407.1|2401.1|2407.1|2401.1|2407.4|2401.4|2407.1|2401.1|3
1649676540000|2022-04-11 11:29:00|2407.6|2401.6|2406.9|2400.9|2407.6|2401.6|2406.4|2400.4|4
1649676550000|2022-04-11 11:29:10|2407.1|2401.1|2406.9|2400.9|2407.1|2401.1|2406.9|2400.9|2
1649676560000|2022-04-11 11:29:20|2407.1|2401.1|2406.9|2400.9|2407.1|2401.1|2406.9|2400.9|2
1649676570000|2022-04-11 11:29:30|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1649676580000|2022-04-11 11:29:40|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1649676610000|2022-04-11 11:30:10|2405.9|2399.9|2405.6|2399.6|2405.9|2399.9|2405.6|2399.6|2
1649676620000|2022-04-11 11:30:20|2405.9|2399.9|2405.6|2399.6|2405.9|2399.9|2405.6|2399.6|2
1649676630000|2022-04-11 11:30:30|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1649676640000|2022-04-11 11:30:40|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1649676650000|2022-04-11 11:30:50|2405.9|2399.9|2405.1|2399.1|2405.9|2399.9|2405.1|2399.1|2
1649676690000|2022-04-11 11:31:30|2405.4|2399.4|2405.6|2399.6|2405.6|2399.6|2405.4|2399.4|2
1649676700000|2022-04-11 11:31:40|2405.9|2399.9|2406.4|2400.4|2406.4|2400.4|2405.9|2399.9|3
1649676710000|2022-04-11 11:31:50|2406.6|2400.6|2407.4|2401.4|2407.4|2401.4|2406.6|2400.6|2
1649676720000|2022-04-11 11:32:00|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1649676740000|2022-04-11 11:32:20|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1649676750000|2022-04-11 11:32:30|2407.1|2401.1|2406.9|2400.9|2407.1|2401.1|2406.9|2400.9|2
1649676810000|2022-04-11 11:33:30|2406.4|2400.4|2405.4|2399.4|2406.4|2400.4|2405.4|2399.4|2
1649676830000|2022-04-11 11:33:50|2405.6|2399.6|2405.6|2399.6|2405.9|2399.9|2405.4|2399.4|4
1649676840000|2022-04-11 11:34:00|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1649676870000|2022-04-11 11:34:30|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2404.9|2398.9|3
1649676880000|2022-04-11 11:34:40|2404.9|2398.9|2408.4|2402.4|2408.4|2402.4|2404.9|2398.9|3
1649676890000|2022-04-11 11:34:50|2408.1|2402.1|2406.9|2400.9|2408.1|2402.1|2406.1|2400.1|4
1649676930000|2022-04-11 11:35:30|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|1
1649677040000|2022-04-11 11:37:20|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1649677050000|2022-04-11 11:37:30|2406.1|2400.1|2405.1|2399.1|2406.1|2400.1|2405.1|2399.1|3
1649677060000|2022-04-11 11:37:40|2405.6|2399.6|2405.4|2399.4|2405.6|2399.6|2405.4|2399.4|2
1649677070000|2022-04-11 11:37:50|2405.1|2399.1|2405.4|2399.4|2405.4|2399.4|2405.1|2399.1|2
1649677100000|2022-04-11 11:38:20|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1649677140000|2022-04-11 11:39:00|2405.4|2399.4|2405.1|2399.1|2405.4|2399.4|2405.1|2399.1|2
1649677200000|2022-04-11 11:40:00|2404.9|2398.9|2405.4|2399.4|2405.4|2399.4|2403.9|2397.9|7
1649677210000|2022-04-11 11:40:10|2405.6|2399.6|2405.4|2399.4|2405.6|2399.6|2405.4|2399.4|2
1649677230000|2022-04-11 11:40:30|2405.6|2399.6|2405.4|2399.4|2405.9|2399.9|2405.4|2399.4|4
1649677240000|2022-04-11 11:40:40|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1649677260000|2022-04-11 11:41:00|2405.1|2399.1|2404.9|2398.9|2405.1|2399.1|2404.9|2398.9|2
1649677300000|2022-04-11 11:41:40|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1649677330000|2022-04-11 11:42:10|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1649677390000|2022-04-11 11:43:10|2405.6|2399.6|2405.4|2399.4|2405.6|2399.6|2405.4|2399.4|2
1649677440000|2022-04-11 11:44:00|2405.6|2399.6|2405.4|2399.4|2405.6|2399.6|2405.4|2399.4|2
1649677470000|2022-04-11 11:44:30|2405.6|2399.6|2405.4|2399.4|2405.6|2399.6|2405.4|2399.4|4
1649677480000|2022-04-11 11:44:40|2405.6|2399.6|2405.4|2399.4|2405.6|2399.6|2405.4|2399.4|2
1649677500000|2022-04-11 11:45:00|2405.6|2399.6|2405.4|2399.4|2405.6|2399.6|2405.4|2399.4|2
1649677520000|2022-04-11 11:45:20|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649677560000|2022-04-11 11:46:00|2405.4|2399.4|2404.1|2398.1|2405.4|2399.4|2404.1|2398.1|2
1649677580000|2022-04-11 11:46:20|2403.1|2397.1|2404.1|2398.1|2404.1|2398.1|2403.1|2397.1|2
1649677590000|2022-04-11 11:46:30|2404.4|2398.4|2404.9|2398.9|2404.9|2398.9|2404.4|2398.4|2
1649677600000|2022-04-11 11:46:40|2405.4|2399.4|2405.6|2399.6|2405.6|2399.6|2405.4|2399.4|2
1649677630000|2022-04-11 11:47:10|2405.4|2399.4|2405.6|2399.6|2405.6|2399.6|2405.4|2399.4|2
1649677640000|2022-04-11 11:47:20|2405.1|2399.1|2404.9|2398.9|2405.1|2399.1|2404.9|2398.9|2
1649677650000|2022-04-11 11:47:30|2405.1|2399.1|2404.9|2398.9|2405.1|2399.1|2404.9|2398.9|2
1649677660000|2022-04-11 11:47:40|2405.1|2399.1|2405.4|2399.4|2405.4|2399.4|2405.1|2399.1|2
1649677670000|2022-04-11 11:47:50|2405.1|2399.1|2405.4|2399.4|2405.4|2399.4|2405.1|2399.1|2
1649677680000|2022-04-11 11:48:00|2405.1|2399.1|2404.9|2398.9|2405.1|2399.1|2404.9|2398.9|2
1649677690000|2022-04-11 11:48:10|2404.6|2398.6|2404.4|2398.4|2405.1|2399.1|2404.4|2398.4|4
1649677710000|2022-04-11 11:48:30|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1649677730000|2022-04-11 11:48:50|2404.4|2398.4|2404.6|2398.6|2404.6|2398.6|2404.4|2398.4|2
1649677740000|2022-04-11 11:49:00|2404.4|2398.4|2404.1|2398.1|2404.4|2398.4|2404.1|2398.1|2
1649677760000|2022-04-11 11:49:20|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1649677790000|2022-04-11 11:49:50|2404.6|2398.6|2404.9|2398.9|2404.9|2398.9|2404.6|2398.6|4
1649677800000|2022-04-11 11:50:00|2404.4|2398.4|2404.6|2398.6|2404.6|2398.6|2404.4|2398.4|2
1649677810000|2022-04-11 11:50:10|2404.4|2398.4|2404.1|2398.1|2404.4|2398.4|2403.4|2397.4|3
1649677820000|2022-04-11 11:50:20|2405.1|2399.1|2405.6|2399.6|2405.6|2399.6|2405.1|2399.1|2
1649677850000|2022-04-11 11:50:50|2405.1|2399.1|2405.6|2399.6|2405.6|2399.6|2405.1|2399.1|2
1649677870000|2022-04-11 11:51:10|2405.4|2399.4|2405.6|2399.6|2405.6|2399.6|2405.4|2399.4|2
1649677880000|2022-04-11 11:51:20|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1649677890000|2022-04-11 11:51:30|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1649677900000|2022-04-11 11:51:40|2406.9|2400.9|2405.6|2399.6|2407.1|2401.1|2405.6|2399.6|4
1649677930000|2022-04-11 11:52:10|2405.9|2399.9|2405.6|2399.6|2405.9|2399.9|2405.6|2399.6|2
1649677940000|2022-04-11 11:52:20|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.6|2399.6|3
1649677970000|2022-04-11 11:52:50|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1649677980000|2022-04-11 11:53:00|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1649678020000|2022-04-11 11:53:40|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649678080000|2022-04-11 11:54:40|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1649678110000|2022-04-11 11:55:10|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649678120000|2022-04-11 11:55:20|2405.9|2399.9|2405.6|2399.6|2405.9|2399.9|2405.6|2399.6|2
1649678190000|2022-04-11 11:56:30|2406.9|2400.9|2406.1|2400.1|2406.9|2400.9|2405.9|2399.9|5
1649678200000|2022-04-11 11:56:40|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.1|2400.1|3
1649678210000|2022-04-11 11:56:50|2406.1|2400.1|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|5
1649678230000|2022-04-11 11:57:10|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1649678250000|2022-04-11 11:57:30|2405.6|2399.6|2404.9|2398.9|2405.6|2399.6|2404.9|2398.9|2
1649678340000|2022-04-11 11:59:00|2405.1|2399.1|2404.9|2398.9|2405.1|2399.1|2404.9|2398.9|4
1649678380000|2022-04-11 11:59:40|2405.1|2399.1|2404.9|2398.9|2405.1|2399.1|2404.9|2398.9|6
1649678390000|2022-04-11 11:59:50|2405.1|2399.1|2405.1|2399.1|2405.4|2399.4|2405.1|2399.1|3
1649678400000|2022-04-11 12:00:00|2405.6|2399.6|2406.1|2400.1|2406.1|2400.1|2405.6|2399.6|3
1649678410000|2022-04-11 12:00:10|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|2
1649678430000|2022-04-11 12:00:30|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|2
1649678480000|2022-04-11 12:01:20|2405.9|2399.9|2406.1|2400.1|2406.1|2400.1|2405.9|2399.9|2
1649678500000|2022-04-11 12:01:40|2405.4|2399.4|2404.9|2398.9|2405.4|2399.4|2404.9|2398.9|2
1649678520000|2022-04-11 12:02:00|2405.9|2399.9|2406.1|2400.1|2406.1|2400.1|2405.9|2399.9|2
1649678540000|2022-04-11 12:02:20|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|4
1649678570000|2022-04-11 12:02:50|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|2
1649678660000|2022-04-11 12:04:20|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649678740000|2022-04-11 12:05:40|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1649678770000|2022-04-11 12:06:10|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1649678790000|2022-04-11 12:06:30|2406.1|2400.1|2407.6|2401.6|2407.6|2401.6|2406.1|2400.1|2
1649678800000|2022-04-11 12:06:40|2407.4|2401.4|2408.9|2402.9|2408.9|2402.9|2407.4|2401.4|3
1649678810000|2022-04-11 12:06:50|2408.4|2402.4|2407.4|2401.4|2408.4|2402.4|2407.4|2401.4|3
1649678820000|2022-04-11 12:07:00|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2407.9|2401.9|3
1649678830000|2022-04-11 12:07:10|2407.1|2401.1|2407.6|2401.6|2407.6|2401.6|2407.1|2401.1|2
1649678840000|2022-04-11 12:07:20|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1649678870000|2022-04-11 12:07:50|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1649678970000|2022-04-11 12:09:30|2406.9|2400.9|2407.1|2401.1|2407.1|2401.1|2406.9|2400.9|2
1649678980000|2022-04-11 12:09:40|2406.9|2400.9|2407.6|2401.6|2407.6|2401.6|2406.9|2400.9|2
1649679000000|2022-04-11 12:10:00|2407.9|2401.9|2409.6|2403.6|2409.6|2403.6|2407.9|2401.9|4
1649679010000|2022-04-11 12:10:10|2409.9|2403.9|2409.4|2403.4|2409.9|2403.9|2409.4|2403.4|2
1649679050000|2022-04-11 12:10:50|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|1
1649679100000|2022-04-11 12:11:40|2408.9|2402.9|2409.1|2403.1|2409.4|2403.4|2408.9|2402.9|3
1649679130000|2022-04-11 12:12:10|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1649679300000|2022-04-11 12:15:00|2410.1|2404.1|2408.9|2402.9|2410.1|2404.1|2408.9|2402.9|2
1649679360000|2022-04-11 12:16:00|2409.1|2403.1|2409.4|2403.4|2410.1|2404.1|2409.1|2403.1|4
1649679380000|2022-04-11 12:16:20|2409.9|2403.9|2409.6|2403.6|2409.9|2403.9|2409.6|2403.6|2
1649679420000|2022-04-11 12:17:00|2409.1|2403.1|2408.9|2402.9|2409.1|2403.1|2408.9|2402.9|2
1649679440000|2022-04-11 12:17:20|2408.6|2402.6|2408.1|2402.1|2408.6|2402.6|2407.9|2401.9|3
1649679470000|2022-04-11 12:17:50|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|1
1649679520000|2022-04-11 12:18:40|2408.1|2402.1|2407.9|2401.9|2408.1|2402.1|2407.9|2401.9|2
1649679540000|2022-04-11 12:19:00|2408.1|2402.1|2407.9|2401.9|2408.1|2402.1|2407.9|2401.9|2
1649679560000|2022-04-11 12:19:20|2408.1|2402.1|2407.9|2401.9|2408.1|2402.1|2407.9|2401.9|2
1649679580000|2022-04-11 12:19:40|2407.6|2401.6|2407.4|2401.4|2407.6|2401.6|2407.4|2401.4|2
1649679610000|2022-04-11 12:20:10|2407.1|2401.1|2406.9|2400.9|2407.1|2401.1|2406.9|2400.9|2
1649679620000|2022-04-11 12:20:20|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649679630000|2022-04-11 12:20:30|2406.4|2400.4|2406.6|2400.6|2406.6|2400.6|2406.4|2400.4|4
1649679640000|2022-04-11 12:20:40|2406.1|2400.1|2406.4|2400.4|2406.4|2400.4|2406.1|2400.1|2
1649679650000|2022-04-11 12:20:50|2406.6|2400.6|2406.1|2400.1|2406.6|2400.6|2406.1|2400.1|3
1649679700000|2022-04-11 12:21:40|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|2
1649679740000|2022-04-11 12:22:20|2405.9|2399.9|2406.1|2400.1|2406.1|2400.1|2405.9|2399.9|2
1649679870000|2022-04-11 12:24:30|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|4
1649679880000|2022-04-11 12:24:40|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|1
1649679890000|2022-04-11 12:24:50|2406.1|2400.1|2406.4|2400.4|2406.4|2400.4|2406.1|2400.1|2
1649679910000|2022-04-11 12:25:10|2406.1|2400.1|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|3
1649679940000|2022-04-11 12:25:40|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1649679960000|2022-04-11 12:26:00|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1649680180000|2022-04-11 12:29:40|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|2
1649680210000|2022-04-11 12:30:10|2405.9|2399.9|2405.9|2399.9|2406.1|2400.1|2405.9|2399.9|3
1649680230000|2022-04-11 12:30:30|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649680270000|2022-04-11 12:31:10|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1649680290000|2022-04-11 12:31:30|2405.6|2399.6|2405.4|2399.4|2405.6|2399.6|2405.4|2399.4|2
1649680300000|2022-04-11 12:31:40|2404.1|2398.1|2404.4|2398.4|2404.4|2398.4|2404.1|2398.1|2
1649680310000|2022-04-11 12:31:50|2404.1|2398.1|2404.4|2398.4|2404.4|2398.4|2404.1|2398.1|2
1649680320000|2022-04-11 12:32:00|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1649680330000|2022-04-11 12:32:10|2403.1|2397.1|2403.1|2397.1|2403.4|2397.4|2403.1|2397.1|9
1649680360000|2022-04-11 12:32:40|2402.6|2396.6|2402.4|2396.4|2402.6|2396.6|2402.4|2396.4|2
1649680370000|2022-04-11 12:32:50|2402.1|2396.1|2402.1|2396.1|2402.4|2396.4|2402.1|2396.1|5
1649680380000|2022-04-11 12:33:00|2402.4|2396.4|2402.1|2396.1|2402.4|2396.4|2402.1|2396.1|2
1649680390000|2022-04-11 12:33:10|2402.4|2396.4|2401.6|2395.6|2402.4|2396.4|2401.4|2395.4|8
1649680400000|2022-04-11 12:33:20|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|2401.1|2395.1|3
1649680440000|2022-04-11 12:34:00|2402.4|2396.4|2402.9|2396.9|2402.9|2396.9|2402.4|2396.4|2
1649680470000|2022-04-11 12:34:30|2402.6|2396.6|2402.9|2396.9|2402.9|2396.9|2402.6|2396.6|2
1649680480000|2022-04-11 12:34:40|2402.6|2396.6|2402.9|2396.9|2402.9|2396.9|2402.6|2396.6|2
1649680530000|2022-04-11 12:35:30|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1649680540000|2022-04-11 12:35:40|2404.1|2398.1|2403.9|2397.9|2404.1|2398.1|2403.9|2397.9|2
1649680670000|2022-04-11 12:37:50|2403.6|2397.6|2403.9|2397.9|2403.9|2397.9|2403.6|2397.6|2
1649680930000|2022-04-11 12:42:10|2404.1|2398.1|2405.6|2399.6|2405.6|2399.6|2404.1|2398.1|3
1649680950000|2022-04-11 12:42:30|2405.9|2399.9|2405.4|2399.4|2405.9|2399.9|2405.4|2399.4|2
1649680960000|2022-04-11 12:42:40|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1649681030000|2022-04-11 12:43:50|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1649681040000|2022-04-11 12:44:00|2405.6|2399.6|2405.4|2399.4|2405.6|2399.6|2405.4|2399.4|2
1649681050000|2022-04-11 12:44:10|2405.6|2399.6|2406.1|2400.1|2406.1|2400.1|2405.6|2399.6|2
1649681090000|2022-04-11 12:44:50|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1649681260000|2022-04-11 12:47:40|2406.6|2400.6|2406.4|2400.4|2406.6|2400.6|2406.4|2400.4|2
1649681270000|2022-04-11 12:47:50|2406.1|2400.1|2406.4|2400.4|2406.4|2400.4|2406.1|2400.1|2
1649681320000|2022-04-11 12:48:40|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1649681350000|2022-04-11 12:49:10|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.4|2399.4|4
1649681370000|2022-04-11 12:49:30|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649681490000|2022-04-11 12:51:30|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1649681500000|2022-04-11 12:51:40|2405.6|2399.6|2405.6|2399.6|2405.9|2399.9|2405.6|2399.6|3
1649681510000|2022-04-11 12:51:50|2405.4|2399.4|2405.6|2399.6|2405.6|2399.6|2405.4|2399.4|2
1649681520000|2022-04-11 12:52:00|2405.4|2399.4|2405.6|2399.6|2405.6|2399.6|2405.4|2399.4|4
1649681540000|2022-04-11 12:52:20|2405.4|2399.4|2405.6|2399.6|2405.6|2399.6|2405.4|2399.4|2
1649681580000|2022-04-11 12:53:00|2405.9|2399.9|2405.6|2399.6|2405.9|2399.9|2405.6|2399.6|2
1649681590000|2022-04-11 12:53:10|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1649681610000|2022-04-11 12:53:30|2405.6|2399.6|2405.9|2399.9|2406.1|2400.1|2405.6|2399.6|3
1649681620000|2022-04-11 12:53:40|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649681650000|2022-04-11 12:54:10|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1649681660000|2022-04-11 12:54:20|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649681670000|2022-04-11 12:54:30|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1649681710000|2022-04-11 12:55:10|2406.1|2400.1|2406.4|2400.4|2406.6|2400.6|2406.1|2400.1|4
1649681720000|2022-04-11 12:55:20|2406.1|2400.1|2406.4|2400.4|2406.6|2400.6|2406.1|2400.1|4
1649681780000|2022-04-11 12:56:20|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1649681800000|2022-04-11 12:56:40|2405.9|2399.9|2405.6|2399.6|2405.9|2399.9|2405.6|2399.6|2
1649681830000|2022-04-11 12:57:10|2405.9|2399.9|2406.4|2400.4|2406.4|2400.4|2405.9|2399.9|2
1649681900000|2022-04-11 12:58:20|2406.1|2400.1|2406.4|2400.4|2406.4|2400.4|2406.1|2400.1|2
1649681940000|2022-04-11 12:59:00|2406.1|2400.1|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|3
1649681950000|2022-04-11 12:59:10|2405.9|2399.9|2405.6|2399.6|2405.9|2399.9|2405.6|2399.6|4
1649681960000|2022-04-11 12:59:20|2405.9|2399.9|2406.4|2400.4|2406.6|2400.6|2405.9|2399.9|4
1649681970000|2022-04-11 12:59:30|2406.6|2400.6|2405.9|2399.9|2406.6|2400.6|2405.9|2399.9|6
1649681980000|2022-04-11 12:59:40|2405.6|2399.6|2405.4|2399.4|2405.6|2399.6|2405.4|2399.4|2
1649681990000|2022-04-11 12:59:50|2405.1|2399.1|2404.4|2398.4|2405.1|2399.1|2404.4|2398.4|2
1649682000000|2022-04-11 13:00:00|2404.6|2398.6|2401.9|2395.9|2405.1|2399.1|2401.9|2395.9|18
1649682010000|2022-04-11 13:00:10|2401.4|2395.4|2404.4|2398.4|2405.1|2399.1|2401.1|2395.1|13
1649682020000|2022-04-11 13:00:20|2405.6|2399.6|2403.9|2397.9|2405.6|2399.6|2403.6|2397.6|14
1649682030000|2022-04-11 13:00:30|2404.1|2398.1|2403.9|2397.9|2404.1|2398.1|2402.4|2396.4|6
1649682040000|2022-04-11 13:00:40|2404.1|2398.1|2403.6|2397.6|2404.1|2398.1|2403.1|2397.1|5
1649682050000|2022-04-11 13:00:50|2403.9|2397.9|2402.6|2396.6|2403.9|2397.9|2402.6|2396.6|4
1649682060000|2022-04-11 13:01:00|2402.4|2396.4|2401.9|2395.9|2402.4|2396.4|2401.9|2395.9|3
1649682070000|2022-04-11 13:01:10|2402.1|2396.1|2402.1|2396.1|2402.4|2396.4|2402.1|2396.1|3
1649682100000|2022-04-11 13:01:40|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|1
1649682120000|2022-04-11 13:02:00|2401.4|2395.4|2401.6|2395.6|2401.6|2395.6|2401.4|2395.4|2
1649682130000|2022-04-11 13:02:10|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|1
1649682150000|2022-04-11 13:02:30|2401.6|2395.6|2401.9|2395.9|2401.9|2395.9|2401.6|2395.6|2
1649682160000|2022-04-11 13:02:40|2402.1|2396.1|2402.1|2396.1|2402.4|2396.4|2402.1|2396.1|3
1649682180000|2022-04-11 13:03:00|2402.4|2396.4|2402.1|2396.1|2402.4|2396.4|2402.1|2396.1|8
1649682190000|2022-04-11 13:03:10|2402.4|2396.4|2402.1|2396.1|2402.4|2396.4|2402.1|2396.1|6
1649682200000|2022-04-11 13:03:20|2402.4|2396.4|2402.1|2396.1|2402.4|2396.4|2402.1|2396.1|2
1649682240000|2022-04-11 13:04:00|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1649682260000|2022-04-11 13:04:20|2402.6|2396.6|2404.1|2398.1|2404.1|2398.1|2402.6|2396.6|2
1649682280000|2022-04-11 13:04:40|2404.4|2398.4|2404.9|2398.9|2404.9|2398.9|2404.4|2398.4|3
1649682290000|2022-04-11 13:04:50|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1649682300000|2022-04-11 13:05:00|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2404.6|2398.6|7
1649682310000|2022-04-11 13:05:10|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649682320000|2022-04-11 13:05:20|2405.9|2399.9|2405.9|2399.9|2406.1|2400.1|2405.9|2399.9|3
1649682330000|2022-04-11 13:05:30|2406.1|2400.1|2406.6|2400.6|2406.6|2400.6|2405.9|2399.9|4
1649682340000|2022-04-11 13:05:40|2406.9|2400.9|2406.6|2400.6|2406.9|2400.9|2406.6|2400.6|4
1649682350000|2022-04-11 13:05:50|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1649682360000|2022-04-11 13:06:00|2406.6|2400.6|2406.6|2400.6|2406.9|2400.9|2406.6|2400.6|3
1649682410000|2022-04-11 13:06:50|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1649682440000|2022-04-11 13:07:20|2406.6|2400.6|2406.4|2400.4|2406.6|2400.6|2406.4|2400.4|4
1649682450000|2022-04-11 13:07:30|2406.1|2400.1|2403.1|2397.1|2406.1|2400.1|2403.1|2397.1|7
1649682460000|2022-04-11 13:07:40|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|1
1649682480000|2022-04-11 13:08:00|2403.9|2397.9|2407.6|2401.6|2407.9|2401.9|2403.9|2397.9|11
1649682490000|2022-04-11 13:08:10|2407.4|2401.4|2407.4|2401.4|2407.6|2401.6|2406.9|2400.9|7
1649682500000|2022-04-11 13:08:20|2407.6|2401.6|2407.9|2401.9|2407.9|2401.9|2407.6|2401.6|2
1649682530000|2022-04-11 13:08:50|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1649682560000|2022-04-11 13:09:20|2408.4|2402.4|2408.6|2402.6|2408.6|2402.6|2408.4|2402.4|2
1649682570000|2022-04-11 13:09:30|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1649682610000|2022-04-11 13:10:10|2407.9|2401.9|2406.9|2400.9|2407.9|2401.9|2406.6|2400.6|5
1649682620000|2022-04-11 13:10:20|2406.6|2400.6|2406.6|2400.6|2406.9|2400.9|2406.6|2400.6|5
1649682630000|2022-04-11 13:10:30|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1649682640000|2022-04-11 13:10:40|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1649682650000|2022-04-11 13:10:50|2407.4|2401.4|2407.9|2401.9|2407.9|2401.9|2407.1|2401.1|5
1649682730000|2022-04-11 13:12:10|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1649682760000|2022-04-11 13:12:40|2407.9|2401.9|2407.6|2401.6|2407.9|2401.9|2407.6|2401.6|2
1649682770000|2022-04-11 13:12:50|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1649682780000|2022-04-11 13:13:00|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1649682790000|2022-04-11 13:13:10|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|1
1649682830000|2022-04-11 13:13:50|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1649682840000|2022-04-11 13:14:00|2406.1|2400.1|2405.6|2399.6|2406.1|2400.1|2405.4|2399.4|4
1649682850000|2022-04-11 13:14:10|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1649682860000|2022-04-11 13:14:20|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1649682900000|2022-04-11 13:15:00|2406.4|2400.4|2405.9|2399.9|2406.4|2400.4|2405.9|2399.9|2
1649682910000|2022-04-11 13:15:10|2406.1|2400.1|2406.6|2400.6|2406.6|2400.6|2406.1|2400.1|2
1649682930000|2022-04-11 13:15:30|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|2
1649682940000|2022-04-11 13:15:40|2405.9|2399.9|2406.1|2400.1|2406.4|2400.4|2405.9|2399.9|3
1649682950000|2022-04-11 13:15:50|2405.9|2399.9|2405.6|2399.6|2405.9|2399.9|2405.4|2399.4|4
1649682960000|2022-04-11 13:16:00|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1649682980000|2022-04-11 13:16:20|2406.1|2400.1|2405.9|2399.9|2406.1|2400.1|2405.9|2399.9|2
1649683030000|2022-04-11 13:17:10|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649683070000|2022-04-11 13:17:50|2404.4|2398.4|2403.4|2397.4|2404.4|2398.4|2403.4|2397.4|2
1649683080000|2022-04-11 13:18:00|2403.6|2397.6|2403.9|2397.9|2403.9|2397.9|2403.6|2397.6|2
1649683100000|2022-04-11 13:18:20|2403.6|2397.6|2402.9|2396.9|2403.6|2397.6|2402.9|2396.9|2
1649683110000|2022-04-11 13:18:30|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|1
1649683120000|2022-04-11 13:18:40|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|1
1649683160000|2022-04-11 13:19:20|2403.1|2397.1|2403.4|2397.4|2403.4|2397.4|2403.1|2397.1|2
1649683210000|2022-04-11 13:20:10|2403.1|2397.1|2402.4|2396.4|2403.1|2397.1|2402.4|2396.4|5
1649683220000|2022-04-11 13:20:20|2402.1|2396.1|2402.1|2396.1|2402.4|2396.4|2402.1|2396.1|3
1649683230000|2022-04-11 13:20:30|2402.6|2396.6|2402.9|2396.9|2402.9|2396.9|2402.6|2396.6|2
1649683250000|2022-04-11 13:20:50|2402.1|2396.1|2402.4|2396.4|2402.4|2396.4|2402.1|2396.1|2
1649683260000|2022-04-11 13:21:00|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|2402.4|2396.4|3
1649683270000|2022-04-11 13:21:10|2402.4|2396.4|2402.1|2396.1|2402.6|2396.6|2402.1|2396.1|4
1649683300000|2022-04-11 13:21:40|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|1
1649683320000|2022-04-11 13:22:00|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|1
1649683370000|2022-04-11 13:22:50|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|1
1649683410000|2022-04-11 13:23:30|2401.6|2395.6|2400.4|2394.4|2401.6|2395.6|2400.4|2394.4|3
1649683420000|2022-04-11 13:23:40|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|1
1649683430000|2022-04-11 13:23:50|2399.9|2393.9|2399.1|2393.1|2399.9|2393.9|2399.1|2393.1|4
1649683450000|2022-04-11 13:24:10|2398.9|2392.9|2399.1|2393.1|2399.1|2393.1|2398.9|2392.9|2
1649683470000|2022-04-11 13:24:30|2399.6|2393.6|2399.4|2393.4|2399.6|2393.6|2399.4|2393.4|2
1649683570000|2022-04-11 13:26:10|2399.1|2393.1|2398.9|2392.9|2399.1|2393.1|2398.9|2392.9|2
1649683600000|2022-04-11 13:26:40|2399.6|2393.6|2400.1|2394.1|2400.1|2394.1|2399.6|2393.6|2
1649683610000|2022-04-11 13:26:50|2399.9|2393.9|2398.9|2392.9|2399.9|2393.9|2398.9|2392.9|2
1649683620000|2022-04-11 13:27:00|2397.9|2391.9|2397.1|2391.1|2397.9|2391.9|2397.1|2391.1|2
1649683630000|2022-04-11 13:27:10|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|1
1649683640000|2022-04-11 13:27:20|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|1
1649683650000|2022-04-11 13:27:30|2396.9|2390.9|2394.9|2388.9|2396.9|2390.9|2394.9|2388.9|5
1649683660000|2022-04-11 13:27:40|2395.1|2389.1|2394.9|2388.9|2395.1|2389.1|2394.6|2388.6|4
1649683670000|2022-04-11 13:27:50|2395.1|2389.1|2394.6|2388.6|2395.1|2389.1|2394.6|2388.6|3
1649683680000|2022-04-11 13:28:00|2394.4|2388.4|2393.9|2387.9|2394.4|2388.4|2393.9|2387.9|2
1649683690000|2022-04-11 13:28:10|2393.6|2387.6|2393.4|2387.4|2393.6|2387.6|2393.4|2387.4|2
1649683700000|2022-04-11 13:28:20|2393.1|2387.1|2393.4|2387.4|2393.4|2387.4|2392.9|2386.9|4
1649683740000|2022-04-11 13:29:00|2393.1|2387.1|2392.9|2386.9|2393.1|2387.1|2392.9|2386.9|2
1649683790000|2022-04-11 13:29:50|2393.1|2387.1|2393.1|2387.1|2393.1|2387.1|2393.1|2387.1|1
1649683800000|2022-04-11 13:30:00|2392.4|2386.4|2392.1|2386.1|2392.4|2386.4|2392.1|2386.1|2
1649683810000|2022-04-11 13:30:10|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|1
1649683830000|2022-04-11 13:30:30|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|1
1649683930000|2022-04-11 13:32:10|2391.9|2385.9|2391.6|2385.6|2391.9|2385.9|2391.6|2385.6|2
1649683940000|2022-04-11 13:32:20|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|1
1649683950000|2022-04-11 13:32:30|2391.1|2385.1|2391.1|2385.1|2391.1|2385.1|2391.1|2385.1|1
1649683960000|2022-04-11 13:32:40|2391.6|2385.6|2391.4|2385.4|2391.6|2385.6|2391.4|2385.4|4
1649683980000|2022-04-11 13:33:00|2392.3|2386.3|2392.4|2386.4|2392.4|2386.4|2392.3|2386.3|4
1649683990000|2022-04-11 13:33:10|2392.9|2386.9|2392.9|2386.9|2392.9|2386.9|2392.9|2386.9|1
1649684020000|2022-04-11 13:33:40|2392.6|2386.6|2392.6|2386.6|2392.6|2386.6|2392.6|2386.6|1
1649684040000|2022-04-11 13:34:00|2393.4|2387.4|2395.6|2389.6|2395.6|2389.6|2393.4|2387.4|8
1649684050000|2022-04-11 13:34:10|2394.6|2388.6|2394.9|2388.9|2394.9|2388.9|2394.1|2388.1|3
1649684060000|2022-04-11 13:34:20|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|1
1649684070000|2022-04-11 13:34:30|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1649684160000|2022-04-11 13:36:00|2395.1|2389.1|2394.1|2388.1|2395.1|2389.1|2394.1|2388.1|2
1649684190000|2022-04-11 13:36:30|2393.9|2387.9|2394.9|2388.9|2394.9|2388.9|2393.1|2387.1|7
1649684210000|2022-04-11 13:36:50|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|2393.4|2387.4|6
1649684230000|2022-04-11 13:37:10|2394.4|2388.4|2394.6|2388.6|2394.6|2388.6|2394.4|2388.4|2
1649684260000|2022-04-11 13:37:40|2393.4|2387.4|2394.1|2388.1|2394.1|2388.1|2393.4|2387.4|2
1649684290000|2022-04-11 13:38:10|2394.4|2388.4|2394.1|2388.1|2394.4|2388.4|2394.1|2388.1|2
1649684360000|2022-04-11 13:39:20|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|1
1649684370000|2022-04-11 13:39:30|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|1
1649684420000|2022-04-11 13:40:20|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|1
1649684460000|2022-04-11 13:41:00|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|1
1649684510000|2022-04-11 13:41:50|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|1
1649684620000|2022-04-11 13:43:40|2393.6|2387.6|2394.6|2388.6|2394.6|2388.6|2393.6|2387.6|3
1649684630000|2022-04-11 13:43:50|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|1
1649684680000|2022-04-11 13:44:40|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|1
1649684770000|2022-04-11 13:46:10|2394.4|2388.4|2393.9|2387.9|2394.4|2388.4|2393.9|2387.9|3
1649684790000|2022-04-11 13:46:30|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|1
1649684820000|2022-04-11 13:47:00|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|1
1649684850000|2022-04-11 13:47:30|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|1
1649684860000|2022-04-11 13:47:40|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|1
1649684890000|2022-04-11 13:48:10|2393.6|2387.6|2395.1|2389.1|2395.1|2389.1|2393.6|2387.6|2
1649684950000|2022-04-11 13:49:10|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|1
1649685010000|2022-04-11 13:50:10|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.6|2387.6|3
1649685040000|2022-04-11 13:50:40|2394.1|2388.1|2393.9|2387.9|2394.1|2388.1|2393.9|2387.9|2
1649685050000|2022-04-11 13:50:50|2394.1|2388.1|2395.1|2389.1|2395.1|2389.1|2394.1|2388.1|4
1649685090000|2022-04-11 13:51:30|2394.9|2388.9|2395.1|2389.1|2395.1|2389.1|2394.9|2388.9|2
1649685150000|2022-04-11 13:52:30|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|1
1649685160000|2022-04-11 13:52:40|2394.6|2388.6|2395.1|2389.1|2395.1|2389.1|2394.6|2388.6|2
1649685220000|2022-04-11 13:53:40|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1649685260000|2022-04-11 13:54:20|2394.9|2388.9|2395.1|2389.1|2395.1|2389.1|2394.9|2388.9|2
1649685310000|2022-04-11 13:55:10|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|1
1649685380000|2022-04-11 13:56:20|2395.6|2389.6|2397.1|2391.1|2397.1|2391.1|2395.6|2389.6|5
1649685390000|2022-04-11 13:56:30|2397.4|2391.4|2397.6|2391.6|2397.6|2391.6|2397.4|2391.4|2
1649685400000|2022-04-11 13:56:40|2398.4|2392.4|2397.9|2391.9|2398.4|2392.4|2397.9|2391.9|2
1649685420000|2022-04-11 13:57:00|2397.4|2391.4|2396.9|2390.9|2397.4|2391.4|2396.9|2390.9|2
1649685520000|2022-04-11 13:58:40|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|1
1649685530000|2022-04-11 13:58:50|2396.6|2390.6|2396.1|2390.1|2396.6|2390.6|2396.1|2390.1|3
1649685570000|2022-04-11 13:59:30|2395.4|2389.4|2396.1|2390.1|2396.4|2390.4|2395.1|2389.1|8
1649685580000|2022-04-11 13:59:40|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|1
1649685590000|2022-04-11 13:59:50|2396.9|2390.9|2396.4|2390.4|2396.9|2390.9|2396.4|2390.4|2
1649685600000|2022-04-11 14:00:00|2396.6|2390.6|2396.9|2390.9|2397.1|2391.1|2396.6|2390.6|9
1649685610000|2022-04-11 14:00:10|2397.1|2391.1|2396.9|2390.9|2397.1|2391.1|2396.9|2390.9|2
1649685620000|2022-04-11 14:00:20|2397.1|2391.1|2396.9|2390.9|2397.1|2391.1|2396.9|2390.9|2
1649685630000|2022-04-11 14:00:30|2397.1|2391.1|2397.4|2391.4|2397.4|2391.4|2397.1|2391.1|2
1649685670000|2022-04-11 14:01:10|2397.1|2391.1|2396.6|2390.6|2397.1|2391.1|2396.6|2390.6|3
1649685720000|2022-04-11 14:02:00|2396.9|2390.9|2396.9|2390.9|2397.1|2391.1|2396.9|2390.9|5
1649685730000|2022-04-11 14:02:10|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|1
1649685780000|2022-04-11 14:03:00|2397.4|2391.4|2397.1|2391.1|2397.4|2391.4|2397.1|2391.1|2
1649685880000|2022-04-11 14:04:40|2396.6|2390.6|2397.1|2391.1|2397.1|2391.1|2396.6|2390.6|2
1649685900000|2022-04-11 14:05:00|2397.4|2391.4|2397.1|2391.1|2397.4|2391.4|2396.6|2390.6|4
1649685970000|2022-04-11 14:06:10|2396.9|2390.9|2397.1|2391.1|2397.1|2391.1|2396.9|2390.9|2
1649685980000|2022-04-11 14:06:20|2396.9|2390.9|2396.4|2390.4|2396.9|2390.9|2396.4|2390.4|2
1649685990000|2022-04-11 14:06:30|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|1
1649686000000|2022-04-11 14:06:40|2396.4|2390.4|2396.4|2390.4|2396.6|2390.6|2396.4|2390.4|3
1649686010000|2022-04-11 14:06:50|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|1
1649686030000|2022-04-11 14:07:10|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|1
1649686040000|2022-04-11 14:07:20|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|1
1649686090000|2022-04-11 14:08:10|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|1
1649686120000|2022-04-11 14:08:40|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|1
1649686140000|2022-04-11 14:09:00|2397.1|2391.1|2400.9|2394.9|2400.9|2394.9|2397.1|2391.1|8
1649686150000|2022-04-11 14:09:10|2401.1|2395.1|2401.4|2395.4|2401.4|2395.4|2401.1|2395.1|2
1649686170000|2022-04-11 14:09:30|2401.1|2395.1|2401.4|2395.4|2401.4|2395.4|2401.1|2395.1|2
1649686180000|2022-04-11 14:09:40|2400.9|2394.9|2401.4|2395.4|2401.4|2395.4|2400.9|2394.9|4
1649686200000|2022-04-11 14:10:00|2400.6|2394.6|2401.1|2395.1|2401.1|2395.1|2400.6|2394.6|4
1649686210000|2022-04-11 14:10:10|2401.4|2395.4|2400.1|2394.1|2401.4|2395.4|2400.1|2394.1|3
1649686260000|2022-04-11 14:11:00|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|1
1649686310000|2022-04-11 14:11:50|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|1
1649686330000|2022-04-11 14:12:10|2398.9|2392.9|2399.1|2393.1|2399.1|2393.1|2398.9|2392.9|2
1649686370000|2022-04-11 14:12:50|2398.9|2392.9|2398.4|2392.4|2398.9|2392.9|2398.4|2392.4|2
1649686480000|2022-04-11 14:14:40|2398.6|2392.6|2398.9|2392.9|2398.9|2392.9|2398.6|2392.6|2
1649686530000|2022-04-11 14:15:30|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|1
1649686540000|2022-04-11 14:15:40|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|1
1649686620000|2022-04-11 14:17:00|2398.6|2392.6|2398.9|2392.9|2398.9|2392.9|2398.6|2392.6|2
1649686630000|2022-04-11 14:17:10|2398.4|2392.4|2398.6|2392.6|2398.6|2392.6|2398.4|2392.4|2
1649686640000|2022-04-11 14:17:20|2398.9|2392.9|2398.6|2392.6|2398.9|2392.9|2398.6|2392.6|2
1649686650000|2022-04-11 14:17:30|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|1
1649686660000|2022-04-11 14:17:40|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|1
1649686680000|2022-04-11 14:18:00|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|1
1649686700000|2022-04-11 14:18:20|2397.9|2391.9|2397.6|2391.6|2397.9|2391.9|2397.4|2391.4|3
1649686710000|2022-04-11 14:18:30|2397.4|2391.4|2397.6|2391.6|2397.9|2391.9|2397.4|2391.4|6
1649686740000|2022-04-11 14:19:00|2397.4|2391.4|2398.1|2392.1|2398.1|2392.1|2397.4|2391.4|3
1649686780000|2022-04-11 14:19:40|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1649686800000|2022-04-11 14:20:00|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1649686810000|2022-04-11 14:20:10|2398.1|2392.1|2398.1|2392.1|2398.4|2392.4|2398.1|2392.1|3
1649686830000|2022-04-11 14:20:30|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1649686850000|2022-04-11 14:20:50|2398.1|2392.1|2397.9|2391.9|2398.1|2392.1|2397.9|2391.9|2
1649686860000|2022-04-11 14:21:00|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|1
1649686880000|2022-04-11 14:21:20|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1649686890000|2022-04-11 14:21:30|2398.1|2392.1|2397.9|2391.9|2398.1|2392.1|2397.9|2391.9|2
1649686910000|2022-04-11 14:21:50|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|1
1649686960000|2022-04-11 14:22:40|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1649687070000|2022-04-11 14:24:30|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|1
1649687080000|2022-04-11 14:24:40|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1649687110000|2022-04-11 14:25:10|2398.1|2392.1|2398.4|2392.4|2398.4|2392.4|2398.1|2392.1|2
1649687160000|2022-04-11 14:26:00|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|1
1649687170000|2022-04-11 14:26:10|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1649687220000|2022-04-11 14:27:00|2397.6|2391.6|2397.9|2391.9|2397.9|2391.9|2397.4|2391.4|3
1649687290000|2022-04-11 14:28:10|2397.6|2391.6|2397.9|2391.9|2397.9|2391.9|2397.6|2391.6|2
1649687350000|2022-04-11 14:29:10|2397.6|2391.6|2397.9|2391.9|2397.9|2391.9|2397.6|2391.6|2
1649687400000|2022-04-11 14:30:00|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|2397.9|2391.9|3
1649687520000|2022-04-11 14:32:00|2398.4|2392.4|2398.1|2392.1|2398.4|2392.4|2398.1|2392.1|2
1649687530000|2022-04-11 14:32:10|2397.9|2391.9|2398.1|2392.1|2398.1|2392.1|2397.9|2391.9|2
1649687540000|2022-04-11 14:32:20|2397.9|2391.9|2397.9|2391.9|2398.1|2392.1|2397.9|2391.9|3
1649687560000|2022-04-11 14:32:40|2397.6|2391.6|2397.9|2391.9|2397.9|2391.9|2397.6|2391.6|2
1649687580000|2022-04-11 14:33:00|2396.9|2390.9|2397.6|2391.6|2397.6|2391.6|2396.9|2390.9|2
1649687590000|2022-04-11 14:33:10|2397.4|2391.4|2397.6|2391.6|2397.6|2391.6|2397.4|2391.4|2
1649687620000|2022-04-11 14:33:40|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|1
1649687650000|2022-04-11 14:34:10|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1649687660000|2022-04-11 14:34:20|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1649687680000|2022-04-11 14:34:40|2397.4|2391.4|2397.6|2391.6|2397.6|2391.6|2397.4|2391.4|2
1649687700000|2022-04-11 14:35:00|2397.9|2391.9|2397.6|2391.6|2397.9|2391.9|2397.6|2391.6|2
1649687750000|2022-04-11 14:35:50|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1649687820000|2022-04-11 14:37:00|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|1
1649687860000|2022-04-11 14:37:40|2398.4|2392.4|2398.1|2392.1|2398.4|2392.4|2398.1|2392.1|2
1649687910000|2022-04-11 14:38:30|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1649687920000|2022-04-11 14:38:40|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|1
1649687940000|2022-04-11 14:39:00|2397.9|2391.9|2397.9|2391.9|2398.1|2392.1|2397.9|2391.9|3
1649688000000|2022-04-11 14:40:00|2398.1|2392.1|2397.9|2391.9|2398.1|2392.1|2397.9|2391.9|2
1649688030000|2022-04-11 14:40:30|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1649688080000|2022-04-11 14:41:20|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|1
1649688090000|2022-04-11 14:41:30|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1649688100000|2022-04-11 14:41:40|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1649688120000|2022-04-11 14:42:00|2398.1|2392.1|2397.9|2391.9|2398.1|2392.1|2397.6|2391.6|4
1649688130000|2022-04-11 14:42:10|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1649688140000|2022-04-11 14:42:20|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1649688200000|2022-04-11 14:43:20|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1649688210000|2022-04-11 14:43:30|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1649688230000|2022-04-11 14:43:50|2398.1|2392.1|2397.9|2391.9|2398.1|2392.1|2397.9|2391.9|2
1649688240000|2022-04-11 14:44:00|2398.1|2392.1|2397.9|2391.9|2398.1|2392.1|2397.9|2391.9|2
1649688270000|2022-04-11 14:44:30|2399.1|2393.1|2399.6|2393.6|2399.6|2393.6|2399.1|2393.1|2
1649688280000|2022-04-11 14:44:40|2399.9|2393.9|2403.1|2397.1|2403.1|2397.1|2399.9|2393.9|10
1649688290000|2022-04-11 14:44:50|2403.4|2397.4|2403.6|2397.6|2403.6|2397.6|2403.4|2397.4|2
1649688300000|2022-04-11 14:45:00|2404.1|2398.1|2404.6|2398.6|2404.6|2398.6|2404.1|2398.1|3
1649688310000|2022-04-11 14:45:10|2405.1|2399.1|2403.9|2397.9|2405.1|2399.1|2403.9|2397.9|3
1649688320000|2022-04-11 14:45:20|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1649688330000|2022-04-11 14:45:30|2403.9|2397.9|2402.6|2396.6|2403.9|2397.9|2402.6|2396.6|3
1649688350000|2022-04-11 14:45:50|2402.9|2396.9|2403.4|2397.4|2403.4|2397.4|2402.9|2396.9|2
1649688370000|2022-04-11 14:46:10|2403.6|2397.6|2403.9|2397.9|2403.9|2397.9|2403.6|2397.6|2
1649688380000|2022-04-11 14:46:20|2403.6|2397.6|2403.1|2397.1|2403.6|2397.6|2403.1|2397.1|2
1649688390000|2022-04-11 14:46:30|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|1
1649688400000|2022-04-11 14:46:40|2402.4|2396.4|2401.4|2395.4|2402.4|2396.4|2401.4|2395.4|2
1649688460000|2022-04-11 14:47:40|2401.1|2395.1|2401.1|2395.1|2401.1|2395.1|2401.1|2395.1|1
1649688490000|2022-04-11 14:48:10|2401.4|2395.4|2402.1|2396.1|2402.1|2396.1|2401.4|2395.4|2
1649688610000|2022-04-11 14:50:10|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1649688650000|2022-04-11 14:50:50|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|1
1649688660000|2022-04-11 14:51:00|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|1
1649688670000|2022-04-11 14:51:10|2401.6|2395.6|2401.4|2395.4|2401.6|2395.6|2401.4|2395.4|2
1649688680000|2022-04-11 14:51:20|2401.1|2395.1|2400.9|2394.9|2401.1|2395.1|2400.9|2394.9|2
1649688690000|2022-04-11 14:51:30|2401.1|2395.1|2401.1|2395.1|2401.1|2395.1|2401.1|2395.1|1
1649688740000|2022-04-11 14:52:20|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|1
1649688790000|2022-04-11 14:53:10|2400.4|2394.4|2400.6|2394.6|2400.6|2394.6|2400.1|2394.1|6
1649688850000|2022-04-11 14:54:10|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|1
1649688870000|2022-04-11 14:54:30|2400.6|2394.6|2400.6|2394.6|2400.6|2394.6|2400.6|2394.6|1
1649688920000|2022-04-11 14:55:20|2400.9|2394.9|2401.1|2395.1|2401.1|2395.1|2400.9|2394.9|2
1649688960000|2022-04-11 14:56:00|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|1
1649688970000|2022-04-11 14:56:10|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|1
1649688980000|2022-04-11 14:56:20|2401.4|2395.4|2400.1|2394.1|2401.4|2395.4|2400.1|2394.1|5
1649688990000|2022-04-11 14:56:30|2399.9|2393.9|2398.9|2392.9|2399.9|2393.9|2398.6|2392.6|4
1649689020000|2022-04-11 14:57:00|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|1
1649689030000|2022-04-11 14:57:10|2398.9|2392.9|2399.1|2393.1|2399.1|2393.1|2398.9|2392.9|2
1649689090000|2022-04-11 14:58:10|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|1
1649689100000|2022-04-11 14:58:20|2399.1|2393.1|2400.4|2394.4|2400.4|2394.4|2399.1|2393.1|5
1649689110000|2022-04-11 14:58:30|2400.6|2394.6|2400.4|2394.4|2400.6|2394.6|2400.4|2394.4|2
1649689120000|2022-04-11 14:58:40|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|1
1649689130000|2022-04-11 14:58:50|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|1
1649689140000|2022-04-11 14:59:00|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2399.9|2393.9|3
1649689160000|2022-04-11 14:59:20|2399.9|2393.9|2399.6|2393.6|2399.9|2393.9|2399.6|2393.6|2
1649689190000|2022-04-11 14:59:50|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|1
1649689220000|2022-04-11 15:00:20|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|1
1649689240000|2022-04-11 15:00:40|2399.9|2393.9|2399.9|2393.9|2400.1|2394.1|2399.9|2393.9|9
1649689250000|2022-04-11 15:00:50|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2399.9|2393.9|9
1649689270000|2022-04-11 15:01:10|2399.9|2393.9|2398.9|2392.9|2399.9|2393.9|2398.9|2392.9|4
1649689300000|2022-04-11 15:01:40|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|1
1649689310000|2022-04-11 15:01:50|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|1
1649689330000|2022-04-11 15:02:10|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|1
1649689350000|2022-04-11 15:02:30|2398.9|2392.9|2398.1|2392.1|2398.9|2392.9|2398.1|2392.1|2
1649689360000|2022-04-11 15:02:40|2397.9|2391.9|2397.6|2391.6|2397.9|2391.9|2397.6|2391.6|2
1649689370000|2022-04-11 15:02:50|2397.4|2391.4|2397.6|2391.6|2397.6|2391.6|2397.4|2391.4|2
1649689380000|2022-04-11 15:03:00|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1649689520000|2022-04-11 15:05:20|2397.1|2391.1|2396.1|2390.1|2397.1|2391.1|2396.1|2390.1|4
1649689530000|2022-04-11 15:05:30|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|1
1649689540000|2022-04-11 15:05:40|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|1
1649689570000|2022-04-11 15:06:10|2397.1|2391.1|2397.4|2391.4|2397.4|2391.4|2397.1|2391.1|2
1649689600000|2022-04-11 15:06:40|2397.1|2391.1|2397.4|2391.4|2397.4|2391.4|2397.1|2391.1|2
1649689620000|2022-04-11 15:07:00|2397.1|2391.1|2396.1|2390.1|2397.1|2391.1|2396.1|2390.1|4
1649689630000|2022-04-11 15:07:10|2395.9|2389.9|2396.4|2390.4|2396.4|2390.4|2395.9|2389.9|2
1649689690000|2022-04-11 15:08:10|2395.9|2389.9|2394.9|2388.9|2395.9|2389.9|2394.1|2388.1|7
1649689740000|2022-04-11 15:09:00|2394.6|2388.6|2394.1|2388.1|2394.6|2388.6|2393.9|2387.9|3
1649689750000|2022-04-11 15:09:10|2393.6|2387.6|2393.9|2387.9|2393.9|2387.9|2393.6|2387.6|2
1649689780000|2022-04-11 15:09:40|2393.6|2387.6|2392.4|2386.4|2393.6|2387.6|2392.1|2386.1|6
1649689790000|2022-04-11 15:09:50|2392.1|2386.1|2392.6|2386.6|2392.6|2386.6|2392.1|2386.1|2
1649689800000|2022-04-11 15:10:00|2392.9|2386.9|2392.6|2386.6|2392.9|2386.9|2392.6|2386.6|2
1649689810000|2022-04-11 15:10:10|2391.9|2385.9|2391.6|2385.6|2391.9|2385.9|2391.6|2385.6|2
1649689820000|2022-04-11 15:10:20|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|1
1649689830000|2022-04-11 15:10:30|2390.9|2384.9|2391.1|2385.1|2391.1|2385.1|2390.6|2384.6|5
1649689850000|2022-04-11 15:10:50|2391.4|2385.4|2391.6|2385.6|2391.6|2385.6|2391.4|2385.4|2
1649689870000|2022-04-11 15:11:10|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|1
1649689890000|2022-04-11 15:11:30|2391.6|2385.6|2391.1|2385.1|2391.6|2385.6|2391.1|2385.1|3
1649689930000|2022-04-11 15:12:10|2390.9|2384.9|2390.4|2384.4|2390.9|2384.9|2390.1|2384.1|4
1649689940000|2022-04-11 15:12:20|2390.9|2384.9|2391.1|2385.1|2391.1|2385.1|2390.9|2384.9|2
1649689950000|2022-04-11 15:12:30|2390.9|2384.9|2387.1|2381.1|2390.9|2384.9|2386.5|2380.5|9
1649689960000|2022-04-11 15:12:40|2387.4|2381.4|2387.4|2381.4|2387.4|2381.4|2387.4|2381.4|1
1649689980000|2022-04-11 15:13:00|2386.9|2380.9|2382.4|2376.4|2386.9|2380.9|2382.4|2376.4|9
1649690020000|2022-04-11 15:13:40|2382.6|2376.6|2384.1|2378.1|2384.1|2378.1|2382.6|2376.6|4
1649690030000|2022-04-11 15:13:50|2384.4|2378.4|2385.6|2379.6|2385.9|2379.9|2384.4|2378.4|4
1649690040000|2022-04-11 15:14:00|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|1
1649690070000|2022-04-11 15:14:30|2386.4|2380.4|2384.9|2378.9|2386.6|2380.6|2384.9|2378.9|4
1649690100000|2022-04-11 15:15:00|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|1
1649690110000|2022-04-11 15:15:10|2385.4|2379.4|2383.4|2377.4|2385.4|2379.4|2383.4|2377.4|4
1649690120000|2022-04-11 15:15:20|2383.9|2377.9|2384.1|2378.1|2384.1|2378.1|2383.9|2377.9|2
1649690130000|2022-04-11 15:15:30|2385.1|2379.1|2387.1|2381.1|2387.1|2381.1|2385.1|2379.1|5
1649690140000|2022-04-11 15:15:40|2387.6|2381.6|2389.6|2383.6|2389.6|2383.6|2387.6|2381.6|9
1649690150000|2022-04-11 15:15:50|2389.1|2383.1|2388.9|2382.9|2389.1|2383.1|2388.9|2382.9|2
1649690160000|2022-04-11 15:16:00|2386.4|2380.4|2386.4|2380.4|2386.4|2380.4|2386.4|2380.4|1
1649690170000|2022-04-11 15:16:10|2386.1|2380.1|2384.1|2378.1|2386.1|2380.1|2383.9|2377.9|10
1649690180000|2022-04-11 15:16:20|2384.4|2378.4|2383.9|2377.9|2384.6|2378.6|2383.9|2377.9|4
1649690190000|2022-04-11 15:16:30|2383.6|2377.6|2383.4|2377.4|2383.6|2377.6|2382.9|2376.9|4
1649690200000|2022-04-11 15:16:40|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|1
1649690210000|2022-04-11 15:16:50|2382.9|2376.9|2383.4|2377.4|2383.4|2377.4|2382.9|2376.9|2
1649690220000|2022-04-11 15:17:00|2383.1|2377.1|2386.1|2380.1|2386.1|2380.1|2383.1|2377.1|6
1649690230000|2022-04-11 15:17:10|2386.4|2380.4|2387.1|2381.1|2387.4|2381.4|2386.4|2380.4|6
1649690240000|2022-04-11 15:17:20|2386.9|2380.9|2386.9|2380.9|2386.9|2380.9|2386.9|2380.9|1
1649690250000|2022-04-11 15:17:30|2386.6|2380.6|2386.1|2380.1|2386.6|2380.6|2386.1|2380.1|2
1649690260000|2022-04-11 15:17:40|2385.9|2379.9|2384.6|2378.6|2385.9|2379.9|2384.6|2378.6|4
1649690270000|2022-04-11 15:17:50|2384.9|2378.9|2385.1|2379.1|2385.1|2379.1|2384.4|2378.4|4
1649690280000|2022-04-11 15:18:00|2384.9|2378.9|2385.1|2379.1|2385.4|2379.4|2384.1|2378.1|9
1649690290000|2022-04-11 15:18:10|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|1
1649690300000|2022-04-11 15:18:20|2384.6|2378.6|2384.6|2378.6|2384.9|2378.9|2383.6|2377.6|8
1649690310000|2022-04-11 15:18:30|2384.4|2378.4|2384.4|2378.4|2384.6|2378.6|2384.4|2378.4|5
1649690320000|2022-04-11 15:18:40|2384.1|2378.1|2383.9|2377.9|2384.1|2378.1|2383.6|2377.6|4
1649690330000|2022-04-11 15:18:50|2383.6|2377.6|2384.6|2378.6|2384.6|2378.6|2383.6|2377.6|3
1649690340000|2022-04-11 15:19:00|2384.9|2378.9|2385.9|2379.9|2385.9|2379.9|2384.9|2378.9|4
1649690350000|2022-04-11 15:19:10|2385.6|2379.6|2385.4|2379.4|2385.6|2379.6|2385.4|2379.4|2
1649690370000|2022-04-11 15:19:30|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|2384.9|2378.9|3
1649690380000|2022-04-11 15:19:40|2385.4|2379.4|2383.6|2377.6|2385.4|2379.4|2383.6|2377.6|10
1649690390000|2022-04-11 15:19:50|2383.4|2377.4|2384.9|2378.9|2384.9|2378.9|2382.4|2376.4|9
1649690400000|2022-04-11 15:20:00|2384.6|2378.6|2383.6|2377.6|2385.1|2379.1|2383.6|2377.6|10
1649690410000|2022-04-11 15:20:10|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|1
1649690420000|2022-04-11 15:20:20|2383.6|2377.6|2383.1|2377.1|2383.9|2377.9|2383.1|2377.1|7
1649690430000|2022-04-11 15:20:30|2382.9|2376.9|2383.6|2377.6|2383.9|2377.9|2382.6|2376.6|6
1649690440000|2022-04-11 15:20:40|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|1
1649690460000|2022-04-11 15:21:00|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|1
1649690500000|2022-04-11 15:21:40|2384.4|2378.4|2384.6|2378.6|2385.1|2379.1|2384.4|2378.4|4
1649690510000|2022-04-11 15:21:50|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|1
1649690520000|2022-04-11 15:22:00|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|1
1649690530000|2022-04-11 15:22:10|2385.4|2379.4|2386.5|2380.5|2386.5|2380.5|2385.4|2379.4|4
1649690540000|2022-04-11 15:22:20|2386.6|2380.6|2386.4|2380.4|2386.6|2380.6|2386.4|2380.4|2
1649690640000|2022-04-11 15:24:00|2386.6|2380.6|2382.5|2376.5|2386.6|2380.6|2382.5|2376.5|2
1649690650000|2022-04-11 15:24:10|2382.8|2376.8|2382.6|2376.6|2382.8|2376.8|2382.6|2376.6|2
1649690660000|2022-04-11 15:24:20|2382.8|2376.8|2381.9|2375.9|2382.8|2376.8|2381.9|2375.9|3
1649690670000|2022-04-11 15:24:30|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|1
1649690680000|2022-04-11 15:24:40|2381.9|2375.9|2381.6|2375.6|2382.4|2376.4|2381.6|2375.6|4
1649690690000|2022-04-11 15:24:50|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|1
1649690700000|2022-04-11 15:25:00|2380.9|2374.9|2380.4|2374.4|2380.9|2374.9|2380.4|2374.4|2
1649690720000|2022-04-11 15:25:20|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|1
1649690730000|2022-04-11 15:25:30|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|2379.4|2373.4|4
1649690740000|2022-04-11 15:25:40|2380.4|2374.4|2380.6|2374.6|2380.6|2374.6|2380.4|2374.4|2
1649690750000|2022-04-11 15:25:50|2380.9|2374.9|2381.1|2375.1|2381.1|2375.1|2380.9|2374.9|2
1649690780000|2022-04-11 15:26:20|2380.9|2374.9|2380.4|2374.4|2380.9|2374.9|2380.4|2374.4|2
1649690840000|2022-04-11 15:27:20|2380.6|2374.6|2380.4|2374.4|2380.6|2374.6|2380.4|2374.4|2
1649690870000|2022-04-11 15:27:50|2380.1|2374.1|2380.6|2374.6|2380.6|2374.6|2380.1|2374.1|3
1649690890000|2022-04-11 15:28:10|2379.9|2373.9|2379.9|2373.9|2379.9|2373.9|2379.9|2373.9|1
1649690920000|2022-04-11 15:28:40|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|1
1649690940000|2022-04-11 15:29:00|2382.4|2376.4|2382.9|2376.9|2382.9|2376.9|2382.4|2376.4|2
1649690950000|2022-04-11 15:29:10|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1649690970000|2022-04-11 15:29:30|2382.9|2376.9|2382.6|2376.6|2382.9|2376.9|2382.6|2376.6|2
1649690980000|2022-04-11 15:29:40|2382.4|2376.4|2382.6|2376.6|2382.6|2376.6|2382.4|2376.4|2
1649690990000|2022-04-11 15:29:50|2383.1|2377.1|2383.6|2377.6|2383.9|2377.9|2383.1|2377.1|3
1649691060000|2022-04-11 15:31:00|2383.1|2377.1|2383.6|2377.6|2383.6|2377.6|2383.1|2377.1|2
1649691100000|2022-04-11 15:31:40|2384.1|2378.1|2383.6|2377.6|2384.1|2378.1|2383.6|2377.6|2
1649691130000|2022-04-11 15:32:10|2383.4|2377.4|2383.6|2377.6|2383.6|2377.6|2383.4|2377.4|2
1649691150000|2022-04-11 15:32:30|2384.1|2378.1|2383.6|2377.6|2384.1|2378.1|2383.6|2377.6|2
1649691240000|2022-04-11 15:34:00|2384.1|2378.1|2383.4|2377.4|2384.1|2378.1|2383.4|2377.4|2
1649691260000|2022-04-11 15:34:20|2383.6|2377.6|2383.9|2377.9|2383.9|2377.9|2383.6|2377.6|2
1649691270000|2022-04-11 15:34:30|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|1
1649691280000|2022-04-11 15:34:40|2383.9|2377.9|2383.6|2377.6|2383.9|2377.9|2383.6|2377.6|2
1649691290000|2022-04-11 15:34:50|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|1
1649691350000|2022-04-11 15:35:50|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|1
1649691400000|2022-04-11 15:36:40|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|1
1649691410000|2022-04-11 15:36:50|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|1
1649691490000|2022-04-11 15:38:10|2384.1|2378.1|2384.6|2378.6|2384.6|2378.6|2384.1|2378.1|2
1649691500000|2022-04-11 15:38:20|2384.4|2378.4|2385.1|2379.1|2385.1|2379.1|2384.4|2378.4|2
1649691540000|2022-04-11 15:39:00|2384.6|2378.6|2384.9|2378.9|2384.9|2378.9|2384.6|2378.6|2
1649691570000|2022-04-11 15:39:30|2384.6|2378.6|2384.9|2378.9|2384.9|2378.9|2384.6|2378.6|2
1649691610000|2022-04-11 15:40:10|2384.6|2378.6|2384.9|2378.9|2384.9|2378.9|2384.6|2378.6|2
1649691620000|2022-04-11 15:40:20|2384.6|2378.6|2384.9|2378.9|2384.9|2378.9|2384.6|2378.6|2
1649691630000|2022-04-11 15:40:30|2384.6|2378.6|2384.9|2378.9|2384.9|2378.9|2384.6|2378.6|2
1649691650000|2022-04-11 15:40:50|2384.4|2378.4|2385.1|2379.1|2385.1|2379.1|2384.4|2378.4|2
1649691670000|2022-04-11 15:41:10|2384.9|2378.9|2385.1|2379.1|2385.1|2379.1|2384.9|2378.9|2
1649691770000|2022-04-11 15:42:50|2384.6|2378.6|2384.4|2378.4|2384.6|2378.6|2384.4|2378.4|2
1649691780000|2022-04-11 15:43:00|2384.6|2378.6|2384.6|2378.6|2384.6|2378.6|2384.6|2378.6|1
1649691790000|2022-04-11 15:43:10|2384.4|2378.4|2383.9|2377.9|2384.4|2378.4|2383.9|2377.9|2
1649691810000|2022-04-11 15:43:30|2384.4|2378.4|2384.4|2378.4|2384.4|2378.4|2384.4|2378.4|1
1649691820000|2022-04-11 15:43:40|2384.6|2378.6|2384.6|2378.6|2384.6|2378.6|2384.6|2378.6|1
1649691840000|2022-04-11 15:44:00|2384.9|2378.9|2384.4|2378.4|2385.1|2379.1|2384.4|2378.4|8
1649691850000|2022-04-11 15:44:10|2384.6|2378.6|2384.6|2378.6|2384.6|2378.6|2384.6|2378.6|1
1649691860000|2022-04-11 15:44:20|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|2384.6|2378.6|3
1649691870000|2022-04-11 15:44:30|2384.6|2378.6|2385.1|2379.1|2385.1|2379.1|2384.6|2378.6|3
1649691880000|2022-04-11 15:44:40|2385.4|2379.4|2385.4|2379.4|2385.4|2379.4|2385.4|2379.4|1
1649691890000|2022-04-11 15:44:50|2385.1|2379.1|2386.1|2380.1|2386.1|2380.1|2385.1|2379.1|4
1649691900000|2022-04-11 15:45:00|2385.9|2379.9|2384.4|2378.4|2385.9|2379.9|2384.4|2378.4|2
1649692010000|2022-04-11 15:46:50|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|1
1649692120000|2022-04-11 15:48:40|2383.6|2377.6|2385.1|2379.1|2385.1|2379.1|2383.6|2377.6|4
1649692160000|2022-04-11 15:49:20|2385.4|2379.4|2385.1|2379.1|2385.4|2379.4|2385.1|2379.1|2
1649692180000|2022-04-11 15:49:40|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|1
1649692190000|2022-04-11 15:49:50|2385.1|2379.1|2384.9|2378.9|2385.4|2379.4|2384.9|2378.9|4
1649692200000|2022-04-11 15:50:00|2385.4|2379.4|2384.9|2378.9|2385.4|2379.4|2384.9|2378.9|2
1649692220000|2022-04-11 15:50:20|2384.6|2378.6|2384.6|2378.6|2384.6|2378.6|2384.6|2378.6|1
1649692250000|2022-04-11 15:50:50|2384.9|2378.9|2384.6|2378.6|2384.9|2378.9|2384.6|2378.6|2
1649692280000|2022-04-11 15:51:20|2385.4|2379.4|2386.9|2380.9|2386.9|2380.9|2385.4|2379.4|2
1649692290000|2022-04-11 15:51:30|2386.6|2380.6|2386.6|2380.6|2386.6|2380.6|2386.6|2380.6|1
1649692320000|2022-04-11 15:52:00|2386.4|2380.4|2386.4|2380.4|2386.4|2380.4|2386.4|2380.4|1
1649692370000|2022-04-11 15:52:50|2386.6|2380.6|2386.6|2380.6|2386.6|2380.6|2386.6|2380.6|1
1649692380000|2022-04-11 15:53:00|2386.4|2380.4|2384.9|2378.9|2386.4|2380.4|2384.9|2378.9|2
1649692390000|2022-04-11 15:53:10|2385.1|2379.1|2384.4|2378.4|2385.1|2379.1|2384.4|2378.4|2
1649692410000|2022-04-11 15:53:30|2384.1|2378.1|2384.4|2378.4|2384.4|2378.4|2384.1|2378.1|2
1649692420000|2022-04-11 15:53:40|2384.1|2378.1|2384.4|2378.4|2384.4|2378.4|2384.1|2378.1|2
1649692440000|2022-04-11 15:54:00|2384.6|2378.6|2384.6|2378.6|2384.6|2378.6|2384.1|2378.1|7
1649692450000|2022-04-11 15:54:10|2384.1|2378.1|2384.6|2378.6|2384.6|2378.6|2384.1|2378.1|4
1649692460000|2022-04-11 15:54:20|2384.4|2378.4|2384.4|2378.4|2384.6|2378.6|2384.4|2378.4|5
1649692470000|2022-04-11 15:54:30|2384.1|2378.1|2384.4|2378.4|2384.6|2378.6|2384.1|2378.1|6
1649692500000|2022-04-11 15:55:00|2384.1|2378.1|2384.1|2378.1|2384.6|2378.6|2384.1|2378.1|3
1649692510000|2022-04-11 15:55:10|2384.6|2378.6|2384.1|2378.1|2384.6|2378.6|2384.1|2378.1|2
1649692550000|2022-04-11 15:55:50|2384.6|2378.6|2384.1|2378.1|2384.9|2378.9|2384.1|2378.1|6
1649692590000|2022-04-11 15:56:30|2383.9|2377.9|2384.1|2378.1|2384.1|2378.1|2383.9|2377.9|2
1649692600000|2022-04-11 15:56:40|2383.6|2377.6|2383.6|2377.6|2384.1|2378.1|2383.6|2377.6|7
1649692610000|2022-04-11 15:56:50|2383.9|2377.9|2383.9|2377.9|2384.1|2378.1|2383.6|2377.6|4
1649692620000|2022-04-11 15:57:00|2383.6|2377.6|2383.6|2377.6|2384.1|2378.1|2383.6|2377.6|3
1649692630000|2022-04-11 15:57:10|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|1
1649692790000|2022-04-11 15:59:50|2383.6|2377.6|2382.9|2376.9|2383.6|2377.6|2382.9|2376.9|2
1649692800000|2022-04-11 16:00:00|2383.1|2377.1|2382.9|2376.9|2383.1|2377.1|2382.9|2376.9|2
1649692810000|2022-04-11 16:00:10|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|1
1649692820000|2022-04-11 16:00:20|2382.9|2376.9|2382.9|2376.9|2383.1|2377.1|2382.9|2376.9|3
1649692840000|2022-04-11 16:00:40|2383.1|2377.1|2382.9|2376.9|2383.1|2377.1|2382.9|2376.9|4
1649692870000|2022-04-11 16:01:10|2383.1|2377.1|2382.9|2376.9|2383.1|2377.1|2382.9|2376.9|2
1649692910000|2022-04-11 16:01:50|2383.1|2377.1|2382.9|2376.9|2383.1|2377.1|2382.9|2376.9|4
1649692920000|2022-04-11 16:02:00|2383.1|2377.1|2382.9|2376.9|2383.1|2377.1|2382.9|2376.9|2
1649692930000|2022-04-11 16:02:10|2383.1|2377.1|2382.9|2376.9|2383.1|2377.1|2382.9|2376.9|2
1649692940000|2022-04-11 16:02:20|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1649692950000|2022-04-11 16:02:30|2382.4|2376.4|2382.6|2376.6|2382.6|2376.6|2382.4|2376.4|2
1649692960000|2022-04-11 16:02:40|2382.4|2376.4|2382.6|2376.6|2382.6|2376.6|2382.4|2376.4|2
1649692980000|2022-04-11 16:03:00|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|1
1649693090000|2022-04-11 16:04:50|2382.9|2376.9|2382.9|2376.9|2383.4|2377.4|2382.9|2376.9|5
1649693100000|2022-04-11 16:05:00|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|2382.1|2376.1|3
1649693460000|2022-04-11 16:11:00|2382.6|2376.6|2382.4|2376.4|2382.6|2376.6|2382.4|2376.4|2
1649693610000|2022-04-11 16:13:30|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|1
1649693650000|2022-04-11 16:14:10|2381.3|2375.3|2380.5|2374.5|2381.3|2375.3|2380.5|2374.5|4
1649693660000|2022-04-11 16:14:20|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|1
1649693670000|2022-04-11 16:14:30|2379.4|2373.4|2378.1|2372.1|2379.4|2373.4|2378.1|2372.1|3
1649693680000|2022-04-11 16:14:40|2378.6|2372.6|2378.1|2372.1|2378.6|2372.6|2378.1|2372.1|2
1649693700000|2022-04-11 16:15:00|2377.6|2371.6|2377.4|2371.4|2378.1|2372.1|2377.4|2371.4|4
1649693710000|2022-04-11 16:15:10|2377.9|2371.9|2378.1|2372.1|2378.1|2372.1|2377.9|2371.9|2
1649693730000|2022-04-11 16:15:30|2377.9|2371.9|2377.9|2371.9|2377.9|2371.9|2377.9|2371.9|1
1649693770000|2022-04-11 16:16:10|2378.1|2372.1|2378.1|2372.1|2378.1|2372.1|2378.1|2372.1|1
1649693810000|2022-04-11 16:16:50|2378.4|2372.4|2377.9|2371.9|2378.6|2372.6|2377.9|2371.9|4
1649693900000|2022-04-11 16:18:20|2377.4|2371.4|2377.1|2371.1|2377.4|2371.4|2376.4|2370.4|5
1649694000000|2022-04-11 16:20:00|2376.4|2370.4|2376.6|2370.6|2376.6|2370.6|2376.4|2370.4|2
1649694010000|2022-04-11 16:20:10|2376.9|2370.9|2377.6|2371.6|2377.6|2371.6|2376.9|2370.9|3
1649694120000|2022-04-11 16:22:00|2377.1|2371.1|2376.9|2370.9|2377.1|2371.1|2376.9|2370.9|2
1649694130000|2022-04-11 16:22:10|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|1
1649694150000|2022-04-11 16:22:30|2377.6|2371.6|2377.9|2371.9|2377.9|2371.9|2377.6|2371.6|2
1649694370000|2022-04-11 16:26:10|2378.1|2372.1|2377.9|2371.9|2378.1|2372.1|2377.9|2371.9|2
1649694390000|2022-04-11 16:26:30|2378.1|2372.1|2377.9|2371.9|2378.1|2372.1|2377.9|2371.9|4
1649694500000|2022-04-11 16:28:20|2378.1|2372.1|2377.9|2371.9|2378.1|2372.1|2377.9|2371.9|2
1649694590000|2022-04-11 16:29:50|2378.1|2372.1|2378.1|2372.1|2378.1|2372.1|2377.9|2371.9|3
1649694600000|2022-04-11 16:30:00|2377.9|2371.9|2377.9|2371.9|2377.9|2371.9|2377.9|2371.9|1
1649694680000|2022-04-11 16:31:20|2377.6|2371.6|2377.1|2371.1|2377.6|2371.6|2377.1|2371.1|2
1649694690000|2022-04-11 16:31:30|2376.9|2370.9|2376.9|2370.9|2377.4|2371.4|2376.9|2370.9|3
1649694700000|2022-04-11 16:31:40|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|1
1649694780000|2022-04-11 16:33:00|2376.9|2370.9|2376.6|2370.6|2376.9|2370.9|2376.6|2370.6|2
1649694810000|2022-04-11 16:33:30|2377.9|2371.9|2377.4|2371.4|2377.9|2371.9|2376.9|2370.9|3
1649694840000|2022-04-11 16:34:00|2377.6|2371.6|2377.6|2371.6|2377.6|2371.6|2377.6|2371.6|1
1649694890000|2022-04-11 16:34:50|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|1
1649694900000|2022-04-11 16:35:00|2376.9|2370.9|2376.1|2370.1|2376.9|2370.9|2375.6|2369.6|8
1649694910000|2022-04-11 16:35:10|2376.6|2370.6|2377.1|2371.1|2377.1|2371.1|2376.6|2370.6|2
1649694940000|2022-04-11 16:35:40|2376.9|2370.9|2376.9|2370.9|2376.9|2370.9|2376.9|2370.9|1
1649694960000|2022-04-11 16:36:00|2376.6|2370.6|2376.9|2370.9|2376.9|2370.9|2376.6|2370.6|2
1649695060000|2022-04-11 16:37:40|2377.1|2371.1|2377.1|2371.1|2377.1|2371.1|2376.9|2370.9|3
1649695070000|2022-04-11 16:37:50|2376.9|2370.9|2376.9|2370.9|2376.9|2370.9|2376.9|2370.9|1
1649695200000|2022-04-11 16:40:00|2376.6|2370.6|2376.9|2370.9|2376.9|2370.9|2376.6|2370.6|2
1649695210000|2022-04-11 16:40:10|2376.6|2370.6|2376.9|2370.9|2376.9|2370.9|2376.6|2370.6|2
1649695220000|2022-04-11 16:40:20|2376.6|2370.6|2376.9|2370.9|2376.9|2370.9|2376.6|2370.6|2
1649695230000|2022-04-11 16:40:30|2376.6|2370.6|2376.9|2370.9|2376.9|2370.9|2376.6|2370.6|2
1649695260000|2022-04-11 16:41:00|2376.6|2370.6|2376.9|2370.9|2376.9|2370.9|2376.6|2370.6|2
1649695300000|2022-04-11 16:41:40|2375.9|2369.9|2376.1|2370.1|2376.1|2370.1|2375.6|2369.6|3
1649695370000|2022-04-11 16:42:50|2375.6|2369.6|2375.6|2369.6|2375.6|2369.6|2375.1|2369.1|3
1649695430000|2022-04-11 16:43:50|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|1
1649695440000|2022-04-11 16:44:00|2374.6|2368.6|2374.6|2368.6|2374.6|2368.6|2373.9|2367.9|4
1649695450000|2022-04-11 16:44:10|2375.1|2369.1|2375.4|2369.4|2375.4|2369.4|2375.1|2369.1|2
1649695460000|2022-04-11 16:44:20|2374.4|2368.4|2374.1|2368.1|2374.4|2368.4|2373.9|2367.9|4
1649695480000|2022-04-11 16:44:40|2374.9|2368.9|2374.9|2368.9|2374.9|2368.9|2374.9|2368.9|1
1649695490000|2022-04-11 16:44:50|2375.1|2369.1|2374.6|2368.6|2375.1|2369.1|2374.6|2368.6|2
1649695500000|2022-04-11 16:45:00|2375.1|2369.1|2373.9|2367.9|2375.1|2369.1|2373.9|2367.9|15
1649695510000|2022-04-11 16:45:10|2374.1|2368.1|2374.6|2368.6|2374.6|2368.6|2374.1|2368.1|3
1649695520000|2022-04-11 16:45:20|2374.9|2368.9|2374.4|2368.4|2374.9|2368.9|2374.4|2368.4|4
1649695580000|2022-04-11 16:46:20|2374.6|2368.6|2374.6|2368.6|2374.6|2368.6|2374.6|2368.6|1
1649695640000|2022-04-11 16:47:20|2375.6|2369.6|2376.6|2370.6|2376.6|2370.6|2375.6|2369.6|2
1649695680000|2022-04-11 16:48:00|2376.4|2370.4|2376.4|2370.4|2376.6|2370.6|2376.4|2370.4|3
1649695690000|2022-04-11 16:48:10|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|1
1649695740000|2022-04-11 16:49:00|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|1
1649695750000|2022-04-11 16:49:10|2377.4|2371.4|2377.6|2371.6|2377.6|2371.6|2377.4|2371.4|2
1649695760000|2022-04-11 16:49:20|2376.9|2370.9|2377.1|2371.1|2377.1|2371.1|2376.9|2370.9|2
1649695770000|2022-04-11 16:49:30|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|1
1649695780000|2022-04-11 16:49:40|2376.9|2370.9|2377.1|2371.1|2377.1|2371.1|2376.9|2370.9|2
1649695790000|2022-04-11 16:49:50|2376.9|2370.9|2377.1|2371.1|2377.1|2371.1|2376.9|2370.9|2
1649695800000|2022-04-11 16:50:00|2376.9|2370.9|2376.9|2370.9|2376.9|2370.9|2376.6|2370.6|3
1649695820000|2022-04-11 16:50:20|2376.6|2370.6|2376.6|2370.6|2376.9|2370.9|2376.6|2370.6|3
1649695830000|2022-04-11 16:50:30|2376.9|2370.9|2376.9|2370.9|2376.9|2370.9|2376.9|2370.9|1
1649695840000|2022-04-11 16:50:40|2376.6|2370.6|2376.9|2370.9|2376.9|2370.9|2376.6|2370.6|2
1649695890000|2022-04-11 16:51:30|2376.6|2370.6|2376.9|2370.9|2376.9|2370.9|2376.6|2370.6|4
1649695900000|2022-04-11 16:51:40|2376.6|2370.6|2376.9|2370.9|2376.9|2370.9|2376.6|2370.6|2
1649695930000|2022-04-11 16:52:10|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|1
1649695940000|2022-04-11 16:52:20|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|1
1649696000000|2022-04-11 16:53:20|2376.4|2370.4|2376.6|2370.6|2376.6|2370.6|2376.4|2370.4|2
1649696030000|2022-04-11 16:53:50|2376.4|2370.4|2376.4|2370.4|2376.6|2370.6|2376.4|2370.4|3
1649696070000|2022-04-11 16:54:30|2375.9|2369.9|2374.6|2368.6|2375.9|2369.9|2374.6|2368.6|2
1649696080000|2022-04-11 16:54:40|2374.9|2368.9|2375.9|2369.9|2375.9|2369.9|2374.9|2368.9|2
1649696100000|2022-04-11 16:55:00|2375.6|2369.6|2375.3|2369.3|2375.6|2369.6|2375.3|2369.3|3
1649696110000|2022-04-11 16:55:10|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.3|2369.3|3
1649696140000|2022-04-11 16:55:40|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|5
1649696150000|2022-04-11 16:55:50|2375.3|2369.3|2375.5|2369.5|2375.8|2369.8|2375.3|2369.3|4
1649696160000|2022-04-11 16:56:00|2375.8|2369.8|2375.5|2369.5|2375.8|2369.8|2375.5|2369.5|2
1649696180000|2022-04-11 16:56:20|2375.8|2369.8|2375.5|2369.5|2375.8|2369.8|2375.5|2369.5|2
1649696240000|2022-04-11 16:57:20|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1649696320000|2022-04-11 16:58:40|2375.5|2369.5|2375.6|2369.6|2375.6|2369.6|2375.5|2369.5|2
1649696330000|2022-04-11 16:58:50|2375.4|2369.4|2375.4|2369.4|2375.6|2369.6|2375.4|2369.4|3
1649696340000|2022-04-11 16:59:00|2375.1|2369.1|2374.8|2368.8|2375.4|2369.4|2374.8|2368.8|5
1649696350000|2022-04-11 16:59:10|2374.3|2368.3|2374|2368|2374.3|2368.3|2374|2368|2
1649696360000|2022-04-11 16:59:20|2373.8|2367.8|2372.5|2366.5|2373.8|2367.8|2372.5|2366.5|3
1649721720000|2022-04-12 00:02:00|2374|2362.8|2374|2362.8|2374|2362.8|2374|2362.8|1
1649721750000|2022-04-12 00:02:30|2373.8|2362.5|2373.8|2362.5|2373.8|2362.5|2373.8|2362.5|1
1649721840000|2022-04-12 00:04:00|2374.3|2363|2374.3|2363|2374.3|2363|2374.3|2363|1
1649721890000|2022-04-12 00:04:50|2374|2362.8|2374|2362.8|2374|2362.8|2374|2362.8|1
1649722000000|2022-04-12 00:06:40|2373.8|2362.5|2373.8|2362.5|2373.8|2362.5|2373.8|2362.5|1
1649722100000|2022-04-12 00:08:20|2373|2361.8|2373|2361.8|2373|2361.8|2373|2361.8|1
1649722260000|2022-04-12 00:11:00|2374|2362.8|2374.3|2363|2374.3|2363|2374|2362.8|2
1649722310000|2022-04-12 00:11:50|2374.8|2363.5|2374.8|2363.5|2374.8|2363.5|2374.8|2363.5|1
1649722360000|2022-04-12 00:12:40|2374.5|2363.3|2374.5|2363.3|2374.5|2363.3|2374.5|2363.3|1
1649722690000|2022-04-12 00:18:10|2374.3|2363|2374.3|2363|2374.3|2363|2374.3|2363|1
1649722750000|2022-04-12 00:19:10|2374.5|2363.3|2374.5|2363.3|2374.5|2363.3|2374.5|2363.3|1
1649722920000|2022-04-12 00:22:00|2374.3|2363|2374.3|2363|2374.3|2363|2374.3|2363|1
1649722970000|2022-04-12 00:22:50|2374|2362.8|2374|2362.8|2374|2362.8|2374|2362.8|1
1649723250000|2022-04-12 00:27:30|2373.8|2362.5|2373.8|2362.5|2373.8|2362.5|2373.8|2362.5|1
1649723390000|2022-04-12 00:29:50|2374.3|2363|2375|2363.8|2375|2363.8|2374.3|2363|4
1649723400000|2022-04-12 00:30:00|2375.5|2364.3|2375.5|2364.3|2375.5|2364.3|2375.5|2364.3|1
1649723430000|2022-04-12 00:30:30|2376|2364.8|2376|2364.8|2376|2364.8|2376|2364.8|1
1649723730000|2022-04-12 00:35:30|2376.5|2365.3|2376.5|2365.3|2376.5|2365.3|2376.5|2365.3|1
1649724160000|2022-04-12 00:42:40|2375.8|2364.5|2375.5|2363|2375.8|2364.5|2375.5|2363|2
1649724170000|2022-04-12 00:42:50|2375.3|2364|2375.3|2364|2375.3|2364|2375.3|2364|1
1649724180000|2022-04-12 00:43:00|2375.8|2364.5|2375.8|2364.5|2375.8|2364.5|2375.8|2364.5|1
1649724190000|2022-04-12 00:43:10|2376.3|2365|2376.3|2365|2376.3|2365|2376.3|2365|1
1649724200000|2022-04-12 00:43:20|2376.8|2365.5|2376.8|2365.5|2376.8|2365.5|2376.8|2365.5|1
1649724250000|2022-04-12 00:44:10|2377|2365.8|2377|2365.8|2377|2365.8|2377|2365.8|1
1649724410000|2022-04-12 00:46:50|2376.5|2365.3|2375|2363.8|2376.5|2365.3|2375|2363.8|2
1649724480000|2022-04-12 00:48:00|2375.5|2364.3|2375.5|2364.3|2375.5|2364.3|2375.5|2364.3|1
1649724540000|2022-04-12 00:49:00|2375.3|2364|2375.3|2364|2375.3|2364|2375.3|2364|1
1649724920000|2022-04-12 00:55:20|2375|2363.8|2375|2363.8|2375|2363.8|2375|2363.8|1
1649725200000|2022-04-12 01:00:00|2375.5|2364.3|2375.5|2364.3|2376|2364.8|2375.5|2364.3|3
1649725220000|2022-04-12 01:00:20|2376|2364.8|2376.5|2365.3|2376.5|2365.3|2376|2364.8|2
1649725250000|2022-04-12 01:00:50|2377.8|2366.5|2377.8|2366.5|2378.3|2367|2377|2365.8|4
1649725260000|2022-04-12 01:01:00|2378.3|2367|2378.5|2367.3|2379|2367.8|2378.3|2367|5
1649725280000|2022-04-12 01:01:20|2379|2367.8|2380.3|2369|2380.8|2369.5|2379|2367.8|3
1649725320000|2022-04-12 01:02:00|2379.8|2368.5|2378.8|2367.5|2379.8|2368.5|2378.3|2367|3
1649725340000|2022-04-12 01:02:20|2378.3|2367|2378.3|2367|2378.3|2367|2378.3|2367|1
1649725350000|2022-04-12 01:02:30|2379|2367.8|2378.8|2367.5|2379|2367.8|2378.8|2367.5|2
1649725360000|2022-04-12 01:02:40|2379.3|2368|2379.5|2368.3|2379.5|2368.3|2379.3|2368|2
1649725370000|2022-04-12 01:02:50|2380|2368.8|2380|2368.8|2380|2368.8|2380|2368.8|1
1649725430000|2022-04-12 01:03:50|2381|2369.8|2381|2369.8|2381|2369.8|2381|2369.8|1
1649725490000|2022-04-12 01:04:50|2381.5|2370.3|2382.3|2371|2382.8|2371.5|2381.5|2370.3|3
1649725530000|2022-04-12 01:05:30|2382|2370.8|2382|2370.8|2382|2370.8|2382|2370.8|1
1649725550000|2022-04-12 01:05:50|2382.3|2371|2383|2371.8|2383.3|2372|2382.3|2371|4
1649725560000|2022-04-12 01:06:00|2383.3|2372|2382.3|2371|2383.3|2372|2382.3|2371|3
1649725590000|2022-04-12 01:06:30|2383.3|2372|2383.3|2372|2383.3|2372|2383.3|2372|1
1649725600000|2022-04-12 01:06:40|2382.5|2371.3|2382.5|2371.3|2382.5|2371.3|2382.5|2371.3|1
1649725650000|2022-04-12 01:07:30|2382.3|2371|2382.3|2371|2382.3|2371|2382.3|2371|1
1649725760000|2022-04-12 01:09:20|2381.3|2370|2380|2368.8|2381.3|2370|2380|2368.8|3
1649725810000|2022-04-12 01:10:10|2380.5|2369.3|2381.3|2370|2381.5|2370.3|2380.5|2369.3|3
1649725830000|2022-04-12 01:10:30|2381.5|2370.3|2381.3|2370|2381.5|2370.3|2381.3|2370|2
1649725850000|2022-04-12 01:10:50|2382.5|2371.3|2382|2370.8|2382.5|2371.3|2382|2370.8|2
1649725860000|2022-04-12 01:11:00|2382.5|2371.3|2382.5|2371.3|2382.5|2371.3|2382|2370.8|3
1649725870000|2022-04-12 01:11:10|2382|2370.8|2382|2370.8|2382|2370.8|2382|2370.8|1
1649725900000|2022-04-12 01:11:40|2382.8|2371.5|2382.8|2371.5|2383.3|2372|2382.8|2371.5|3
1649725950000|2022-04-12 01:12:30|2382.5|2371.3|2382.5|2371.3|2382.5|2371.3|2382.5|2371.3|1
1649725970000|2022-04-12 01:12:50|2383|2371.8|2383|2371.8|2383|2371.8|2383|2371.8|1
1649725980000|2022-04-12 01:13:00|2382.5|2371.3|2382.5|2371.3|2382.5|2371.3|2382.5|2371.3|1
1649726000000|2022-04-12 01:13:20|2382.8|2371.5|2382.8|2371.5|2382.8|2371.5|2382.8|2371.5|1
1649726010000|2022-04-12 01:13:30|2382.3|2371|2382.8|2371.5|2382.8|2371.5|2382.3|2371|2
1649726020000|2022-04-12 01:13:40|2382.3|2371|2382.3|2371|2382.3|2371|2382.3|2371|1
1649726050000|2022-04-12 01:14:10|2382|2370.8|2380.5|2369.3|2382|2370.8|2380.5|2369.3|2
1649726100000|2022-04-12 01:15:00|2380.8|2369.5|2382.3|2371|2382.3|2371|2380.8|2369.5|3
1649726220000|2022-04-12 01:17:00|2383.3|2372|2382.8|2371.5|2383.3|2372|2382.8|2371.5|2
1649726230000|2022-04-12 01:17:10|2383.3|2372|2382.8|2371.5|2383.3|2372|2382.8|2371.5|2
1649726400000|2022-04-12 01:20:00|2382.3|2371|2382.3|2371|2382.3|2371|2382.3|2371|1
1649726450000|2022-04-12 01:20:50|2382.8|2371.5|2382.8|2371.5|2382.8|2371.5|2382.8|2371.5|1
1649726560000|2022-04-12 01:22:40|2383.3|2372|2383.3|2372|2383.3|2372|2383.3|2372|1
1649726680000|2022-04-12 01:24:40|2383.8|2372.5|2385|2373.8|2386.5|2375.3|2383.8|2372.5|10
1649726690000|2022-04-12 01:24:50|2385.3|2374|2384.8|2373.5|2385.3|2374|2384.8|2373.5|2
1649726700000|2022-04-12 01:25:00|2385.3|2374|2385.3|2374|2385.3|2374|2385.3|2374|1
1649726750000|2022-04-12 01:25:50|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|1
1649726760000|2022-04-12 01:26:00|2384|2372.8|2383|2371.8|2384|2372.8|2383|2371.8|2
1649726770000|2022-04-12 01:26:10|2383.8|2372.5|2383.8|2372.5|2383.8|2372.5|2383.8|2372.5|1
1649726780000|2022-04-12 01:26:20|2382.5|2371.3|2381.8|2370.5|2382.5|2371.3|2381.8|2370.5|2
1649726800000|2022-04-12 01:26:40|2382.5|2371.3|2381.5|2370.3|2382.5|2371.3|2381.5|2370.3|2
1649726810000|2022-04-12 01:26:50|2382|2370.8|2381.5|2370.3|2382|2370.8|2380.8|2369.5|3
1649726820000|2022-04-12 01:27:00|2380.5|2369.3|2381.5|2370.3|2381.5|2370.3|2380.5|2369.3|2
1649726830000|2022-04-12 01:27:10|2380.5|2369.3|2380.3|2369|2380.5|2369.3|2380.3|2369|2
1649726840000|2022-04-12 01:27:20|2379.5|2368.3|2379.5|2368.3|2379.5|2368.3|2379.5|2368.3|1
1649726890000|2022-04-12 01:28:10|2380.5|2369.3|2379.8|2368.3|2380.5|2369.3|2379.5|2368.3|4
1649726920000|2022-04-12 01:28:40|2378.8|2367.5|2378.8|2367.5|2378.8|2367.5|2378.8|2367.5|1
1649726940000|2022-04-12 01:29:00|2379.5|2368.3|2378.8|2367.5|2379.5|2368.3|2378.8|2367.5|2
1649726950000|2022-04-12 01:29:10|2377.3|2366|2378|2366.8|2378|2366.8|2377.3|2366|3
1649726960000|2022-04-12 01:29:20|2377|2365.8|2376.3|2365|2377|2365.8|2376.3|2365|2
1649726980000|2022-04-12 01:29:40|2377.8|2366.5|2377.5|2366.3|2377.8|2366.5|2377.5|2366.3|2
1649727000000|2022-04-12 01:30:00|2376|2364.8|2375.8|2364.5|2376|2364.8|2375.3|2364|3
1649727010000|2022-04-12 01:30:10|2375.5|2364.3|2377.3|2366|2377.3|2366|2375.5|2364.3|2
1649727030000|2022-04-12 01:30:30|2378|2366.8|2377.5|2366.3|2378|2366.8|2377.5|2366.3|2
1649727080000|2022-04-12 01:31:20|2377.8|2366.5|2377.8|2366.5|2377.8|2366.5|2377.8|2366.5|1
1649727160000|2022-04-12 01:32:40|2378|2366.8|2378|2366.8|2378|2366.8|2378|2366.8|1
1649727270000|2022-04-12 01:34:30|2377.8|2366.5|2377.8|2366.5|2377.8|2366.5|2377.8|2366.5|1
1649727390000|2022-04-12 01:36:30|2378.3|2367|2378.3|2367|2378.3|2367|2378.3|2367|1
1649727500000|2022-04-12 01:38:20|2378.5|2367.3|2378.5|2367.3|2378.5|2367.3|2378.5|2367.3|1
1649727720000|2022-04-12 01:42:00|2378.3|2367|2378.3|2367|2378.3|2367|2378.3|2367|1
1649727830000|2022-04-12 01:43:50|2378.5|2367.3|2378.5|2367.3|2378.5|2367.3|2378.5|2367.3|1
1649728040000|2022-04-12 01:47:20|2379|2367.8|2379|2367.8|2379|2367.8|2379|2367.8|1
1649728150000|2022-04-12 01:49:10|2379.3|2368|2379.3|2368|2379.3|2368|2379.3|2368|1
1649728530000|2022-04-12 01:55:30|2379.5|2368.3|2379.5|2368.3|2379.5|2368.3|2379.5|2368.3|1
1649729080000|2022-04-12 02:04:40|2379.3|2368|2379.3|2368|2379.3|2368|2379.3|2368|1
1649729140000|2022-04-12 02:05:40|2379.5|2368.3|2379.5|2368.3|2379.5|2368.3|2379.5|2368.3|1
1649729300000|2022-04-12 02:08:20|2379.3|2368|2379.3|2368|2379.3|2368|2379.3|2368|1
1649729410000|2022-04-12 02:10:10|2379.5|2368.3|2379.5|2368.3|2379.5|2368.3|2379.5|2368.3|1
1649729470000|2022-04-12 02:11:10|2379.8|2368.5|2379.8|2368.5|2379.8|2368.5|2379.8|2368.5|1
1649729690000|2022-04-12 02:14:50|2379.5|2368.3|2379.5|2368.3|2379.5|2368.3|2379.5|2368.3|1
1649729740000|2022-04-12 02:15:40|2379.8|2368.5|2379.8|2368.5|2379.8|2368.5|2379.8|2368.5|1
1649729960000|2022-04-12 02:19:20|2379.5|2368.3|2379.5|2368.3|2379.5|2368.3|2379.5|2368.3|1
1649730290000|2022-04-12 02:24:50|2379.3|2368|2379.3|2368|2379.3|2368|2379.3|2368|1
1649730370000|2022-04-12 02:26:10|2380|2368.8|2380.3|2369|2380.3|2369|2380|2368.8|2
1649730690000|2022-04-12 02:31:30|2380.8|2369.5|2380.8|2369.5|2380.8|2369.5|2380.8|2369.5|1
1649730700000|2022-04-12 02:31:40|2380.3|2369|2380.8|2369.5|2380.8|2369.5|2380.3|2369|2
1649730760000|2022-04-12 02:32:40|2380.5|2369.3|2380.5|2369.3|2380.5|2369.3|2380.5|2369.3|1
1649730810000|2022-04-12 02:33:30|2380.8|2369.5|2380.8|2369.5|2380.8|2369.5|2380.8|2369.5|1
1649730820000|2022-04-12 02:33:40|2381.3|2370|2381.3|2370|2381.3|2370|2381.3|2370|1
1649730870000|2022-04-12 02:34:30|2381|2369.8|2381|2369.8|2381|2369.8|2381|2369.8|1
1649730910000|2022-04-12 02:35:10|2381.5|2370.3|2386.5|2373.3|2386.5|2373.3|2381.5|2370.3|3
1649730920000|2022-04-12 02:35:20|2386.3|2373.5|2386.3|2373.5|2386.3|2373.5|2386.3|2373.5|1
1649730930000|2022-04-12 02:35:30|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|1
1649730990000|2022-04-12 02:36:30|2386.3|2375|2386.3|2375|2386.3|2375|2386.3|2375|1
1649731020000|2022-04-12 02:37:00|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|1
1649731030000|2022-04-12 02:37:10|2387|2375.8|2387|2375.8|2387|2375.8|2387|2375.8|1
1649731080000|2022-04-12 02:38:00|2387.5|2376.3|2387.5|2376.3|2387.5|2376.3|2387.5|2376.3|1
1649731090000|2022-04-12 02:38:10|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|1
1649731140000|2022-04-12 02:39:00|2389.3|2378|2389.3|2378|2389.3|2378|2389.3|2378|1
1649731200000|2022-04-12 02:40:00|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|1
1649731420000|2022-04-12 02:43:40|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|1
1649731450000|2022-04-12 02:44:10|2389.3|2378|2389.8|2378.5|2389.8|2378.5|2389.3|2378|2
1649731500000|2022-04-12 02:45:00|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|1
1649731560000|2022-04-12 02:46:00|2389|2377.8|2389|2377.8|2389|2377.8|2389|2377.8|1
1649731610000|2022-04-12 02:46:50|2389.3|2378|2389.3|2378|2389.3|2378|2389.3|2378|1
1649731850000|2022-04-12 02:50:50|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|1
1649733170000|2022-04-12 03:12:50|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|1
1649733430000|2022-04-12 03:17:10|2390|2378.8|2389.5|2378.3|2390|2378.8|2389.5|2378.3|2
1649733480000|2022-04-12 03:18:00|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|1
1649733590000|2022-04-12 03:19:50|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|1
1649734530000|2022-04-12 03:35:30|2389.3|2378|2389.3|2378|2389.3|2378|2389.3|2378|1
1649734580000|2022-04-12 03:36:20|2389|2377.8|2389|2377.8|2389|2377.8|2389|2377.8|1
1649735160000|2022-04-12 03:46:00|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|1
1649735880000|2022-04-12 03:58:00|2390|2378.8|2389.5|2378.3|2390|2378.8|2389.5|2378.3|2
1649736090000|2022-04-12 04:01:30|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|1
1649736140000|2022-04-12 04:02:20|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|1
1649736360000|2022-04-12 04:06:00|2389|2377.8|2389|2377.8|2389|2377.8|2389|2377.8|1
1649736370000|2022-04-12 04:06:10|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|1
1649737910000|2022-04-12 04:31:50|2389.3|2378|2389.3|2378|2389.3|2378|2389.3|2378|1
1649738130000|2022-04-12 04:35:30|2388.8|2377.5|2388.8|2377.5|2388.8|2377.5|2388.8|2377.5|1
1649738700000|2022-04-12 04:45:00|2389.3|2378|2389.3|2378|2389.3|2378|2389.3|2378|1
1649738750000|2022-04-12 04:45:50|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|1
1649739000000|2022-04-12 04:50:00|2390|2378.8|2390.3|2379|2390.3|2379|2390|2378.8|2
1649739050000|2022-04-12 04:50:50|2390.5|2379.3|2390.5|2379.3|2390.5|2379.3|2390.5|2379.3|1
1649739590000|2022-04-12 04:59:50|2390|2378.8|2389.8|2378.5|2390|2378.8|2389.8|2378.5|2
1649739600000|2022-04-12 05:00:00|2389.3|2378|2389.8|2378.5|2389.8|2378.5|2389.3|2378|2
1649739630000|2022-04-12 05:00:30|2389.3|2378|2387|2375.8|2389.3|2378|2387|2375.8|2
1649739650000|2022-04-12 05:00:50|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|1
1649739660000|2022-04-12 05:01:00|2386|2374.8|2386|2374.8|2386|2374.8|2386|2374.8|1
1649739670000|2022-04-12 05:01:10|2385.8|2374.5|2385.8|2374.5|2385.8|2374.5|2385.8|2374.5|1
1649739690000|2022-04-12 05:01:30|2385.3|2374|2385.3|2374|2385.3|2374|2385.3|2374|1
1649739730000|2022-04-12 05:02:10|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|1
1649739740000|2022-04-12 05:02:20|2384.3|2373|2384.3|2373|2384.3|2373|2384.3|2373|1
1649739840000|2022-04-12 05:04:00|2383.8|2372.5|2383.8|2372.5|2383.8|2372.5|2383.8|2372.5|1
1649739850000|2022-04-12 05:04:10|2383.3|2372|2383|2371.8|2383.3|2372|2383|2371.8|2
1649739900000|2022-04-12 05:05:00|2382.8|2371.5|2382.8|2371.5|2382.8|2371.5|2382.8|2371.5|1
1649740230000|2022-04-12 05:10:30|2383.3|2372|2386.8|2375.5|2386.8|2375.5|2383.3|2372|4
1649740260000|2022-04-12 05:11:00|2387.3|2376|2387.3|2376|2387.3|2376|2387.3|2376|1
1649740270000|2022-04-12 05:11:10|2387.8|2376.5|2387.8|2376.5|2387.8|2376.5|2387.8|2376.5|1
1649740280000|2022-04-12 05:11:20|2388|2376.8|2388.3|2377|2388.3|2377|2387.8|2376.5|5
1649740290000|2022-04-12 05:11:30|2387.8|2376.5|2388.5|2377.3|2388.5|2377.3|2387.8|2376.5|2
1649740300000|2022-04-12 05:11:40|2388.3|2377|2388.5|2377.3|2388.5|2377.3|2388.3|2377|2
1649740350000|2022-04-12 05:12:30|2388.8|2377.5|2388.8|2377.5|2388.8|2377.5|2388.8|2377.5|1
1649740480000|2022-04-12 05:14:40|2389|2377.8|2389|2377.8|2389|2377.8|2389|2377.8|1
1649740540000|2022-04-12 05:15:40|2389.3|2378|2389.3|2378|2389.3|2378|2389.3|2378|1
1649740730000|2022-04-12 05:18:50|2389.5|2378.3|2390|2378.8|2390.5|2379.3|2389.5|2378.3|3
1649740740000|2022-04-12 05:19:00|2390.5|2379.3|2390|2378.8|2390.5|2379.3|2390|2378.8|2
1649740770000|2022-04-12 05:19:30|2390.5|2379.3|2390.5|2379.3|2390.5|2379.3|2390.5|2379.3|1
1649740780000|2022-04-12 05:19:40|2391|2379.8|2391.3|2380|2391.3|2380|2391|2379.8|2
1649740790000|2022-04-12 05:19:50|2392.3|2381|2392.5|2381.3|2392.5|2381.3|2392.3|2381|2
1649741010000|2022-04-12 05:23:30|2393.3|2382|2394.3|2383|2394.3|2383|2393.3|2382|2
1649741060000|2022-04-12 05:24:20|2394|2382.8|2394|2382.8|2394|2382.8|2394|2382.8|1
1649741080000|2022-04-12 05:24:40|2393.5|2382.3|2393.5|2382.3|2393.5|2382.3|2393.5|2382.3|1
1649741340000|2022-04-12 05:29:00|2393|2381.8|2390.8|2379.5|2393|2381.8|2390.8|2379.5|3
1649741360000|2022-04-12 05:29:20|2390.5|2379.3|2390.3|2379|2390.8|2379.5|2390.3|2379|3
1649741370000|2022-04-12 05:29:30|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|1
1649741430000|2022-04-12 05:30:30|2390|2378.8|2389.3|2378|2390|2378.8|2389.3|2378|2
1649741480000|2022-04-12 05:31:20|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|1
1649741580000|2022-04-12 05:33:00|2389|2377.8|2389|2377.8|2389|2377.8|2389|2377.8|1
1649741610000|2022-04-12 05:33:30|2388.5|2377.3|2388.5|2377.3|2388.5|2377.3|2388.5|2377.3|1
1649741640000|2022-04-12 05:34:00|2387|2375.8|2387|2375.8|2387|2375.8|2387|2375.8|1
1649741650000|2022-04-12 05:34:10|2387.5|2376.3|2387.5|2376.3|2387.5|2376.3|2387.5|2376.3|1
1649741670000|2022-04-12 05:34:30|2387.3|2376|2387.3|2376|2387.3|2376|2387.3|2376|1
1649741720000|2022-04-12 05:35:20|2387.5|2376.3|2387.5|2376.3|2387.5|2376.3|2387.5|2376.3|1
1649742080000|2022-04-12 05:41:20|2388|2376.8|2388|2376.8|2388|2376.8|2388|2376.8|1
1649742090000|2022-04-12 05:41:30|2388.5|2377.3|2390|2378.8|2390|2378.8|2388.5|2377.3|2
1649742100000|2022-04-12 05:41:40|2389.5|2378.3|2389.5|2378.3|2390|2378.8|2389.5|2378.3|3
1649742160000|2022-04-12 05:42:40|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|1
1649742210000|2022-04-12 05:43:30|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|1
1649742380000|2022-04-12 05:46:20|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|1
1649742710000|2022-04-12 05:51:50|2389|2377.8|2389|2377.8|2389|2377.8|2389|2377.8|1
1649742720000|2022-04-12 05:52:00|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|1
1649742730000|2022-04-12 05:52:10|2388.5|2377.3|2389.3|2378|2389.3|2378|2388.5|2377.3|2
1649742740000|2022-04-12 05:52:20|2388.3|2377|2389.3|2378|2389.3|2378|2388.3|2377|2
1649742750000|2022-04-12 05:52:30|2388.8|2377.5|2386.8|2375.5|2388.8|2377.5|2386.8|2375.5|4
1649742800000|2022-04-12 05:53:20|2386.3|2375|2386.3|2375|2386.3|2375|2386.3|2375|1
1649742860000|2022-04-12 05:54:20|2386|2374.8|2386|2374.8|2386|2374.8|2386|2374.8|1
1649742900000|2022-04-12 05:55:00|2385.8|2374.5|2385.8|2374.5|2385.8|2374.5|2385.8|2374.5|1
1649742910000|2022-04-12 05:55:10|2385|2373.8|2385.3|2374|2385.5|2374.3|2384.5|2373.3|7
1649742920000|2022-04-12 05:55:20|2384.5|2373.3|2383.5|2372.3|2384.5|2373.3|2383.5|2372.3|3
1649742930000|2022-04-12 05:55:30|2384|2372.8|2383.3|2372|2384|2372.8|2383.3|2372|2
1649742940000|2022-04-12 05:55:40|2383.5|2372.3|2383.5|2372.3|2383.5|2372.3|2383.5|2372.3|1
1649742950000|2022-04-12 05:55:50|2384|2372.8|2384.5|2373.3|2384.5|2373.3|2384|2372.8|2
1649743000000|2022-04-12 05:56:40|2384.3|2373|2384.3|2373|2384.3|2373|2384.3|2373|1
1649743080000|2022-04-12 05:58:00|2384|2372.8|2384.3|2373|2384.3|2373|2384|2372.8|2
1649743140000|2022-04-12 05:59:00|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|1
1649743190000|2022-04-12 05:59:50|2384.3|2373|2384.3|2373|2384.3|2373|2384.3|2373|1
1649743360000|2022-04-12 06:02:40|2384|2372.8|2384|2372.8|2384|2372.8|2384|2372.8|1
1649743540000|2022-04-12 06:05:40|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|1
1649743590000|2022-04-12 06:06:30|2384.3|2373|2384.3|2373|2384.3|2373|2384.3|2373|1
1649744110000|2022-04-12 06:15:10|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|1
1649744160000|2022-04-12 06:16:00|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|1
1649744410000|2022-04-12 06:20:10|2384.3|2373|2384.3|2373|2384.3|2373|2384.3|2373|1
1649744440000|2022-04-12 06:20:40|2383.8|2372.5|2383.8|2372.5|2383.8|2372.5|2383.8|2372.5|1
1649744500000|2022-04-12 06:21:40|2384|2372.8|2384|2372.8|2384|2372.8|2384|2372.8|1
1649744760000|2022-04-12 06:26:00|2383.5|2372.3|2383.3|2372|2383.5|2372.3|2383.3|2372|2
1649744820000|2022-04-12 06:27:00|2382.8|2371.5|2382.8|2371.5|2382.8|2371.5|2382.8|2371.5|1
1649744900000|2022-04-12 06:28:20|2383.3|2372|2383.3|2372|2383.3|2372|2383.3|2372|1
1649744960000|2022-04-12 06:29:20|2383.5|2372.3|2383.5|2372.3|2383.5|2372.3|2383.5|2372.3|1
1649745000000|2022-04-12 06:30:00|2383|2371.8|2382.3|2371|2383|2371.8|2382.3|2371|2
1649745150000|2022-04-12 06:32:30|2381.8|2370.5|2381.8|2370.5|2381.8|2370.5|2381.8|2370.5|1
1649745340000|2022-04-12 06:35:40|2383|2371.8|2385|2373.8|2385|2373.8|2383|2371.8|2
1649745400000|2022-04-12 06:36:40|2385.3|2374|2385.3|2374|2385.3|2374|2385.3|2374|1
1649745510000|2022-04-12 06:38:30|2385.8|2374.5|2386.3|2375|2386.3|2375|2385.8|2374.5|2
1649745560000|2022-04-12 06:39:20|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|1
1649745600000|2022-04-12 06:40:00|2386|2374.8|2386|2374.8|2386|2374.8|2386|2374.8|1
1649745650000|2022-04-12 06:40:50|2385.8|2374.5|2385.8|2374.5|2385.8|2374.5|2385.8|2374.5|1
1649745710000|2022-04-12 06:41:50|2386.3|2375|2388.8|2377.5|2388.8|2377.5|2386.3|2375|4
1649745740000|2022-04-12 06:42:20|2389.3|2378|2389.3|2378|2389.3|2378|2389.3|2378|1
1649745750000|2022-04-12 06:42:30|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|1
1649745760000|2022-04-12 06:42:40|2390|2378.8|2390|2378.8|2390|2378.8|2390|2378.8|1
1649745910000|2022-04-12 06:45:10|2389.8|2378.5|2389.3|2378|2389.8|2378.5|2389.3|2378|2
1649745940000|2022-04-12 06:45:40|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|1
1649745990000|2022-04-12 06:46:30|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|1
1649746050000|2022-04-12 06:47:30|2389.3|2378|2389.3|2378|2389.3|2378|2389.3|2378|1
1649746060000|2022-04-12 06:47:40|2388.8|2377.5|2389.3|2378|2389.3|2378|2388.8|2377.5|2
1649746120000|2022-04-12 06:48:40|2389|2377.8|2389|2377.8|2389|2377.8|2389|2377.8|1
1649746140000|2022-04-12 06:49:00|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|1
1649746150000|2022-04-12 06:49:10|2389|2377.8|2389|2377.8|2389|2377.8|2389|2377.8|1
1649746210000|2022-04-12 06:50:10|2388.5|2377.3|2388.8|2377.5|2388.8|2377.5|2388.5|2377.3|2
1649746220000|2022-04-12 06:50:20|2389.3|2378|2389.3|2378|2389.3|2378|2389.3|2378|1
1649746380000|2022-04-12 06:53:00|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|1
1649746490000|2022-04-12 06:54:50|2388.5|2377.3|2389|2377.8|2389|2377.8|2388.5|2377.3|2
1649746510000|2022-04-12 06:55:10|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|1
1649746540000|2022-04-12 06:55:40|2386.4|2380.4|2386.4|2380.4|2386.4|2380.4|2386.4|2380.4|1
1649746560000|2022-04-12 06:56:00|2386.1|2380.1|2385.9|2379.9|2386.1|2380.1|2385.9|2379.9|2
1649746580000|2022-04-12 06:56:20|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|1
1649746600000|2022-04-12 06:56:40|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|1
1649746620000|2022-04-12 06:57:00|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|1
1649746710000|2022-04-12 06:58:30|2386.4|2380.4|2386.4|2380.4|2386.4|2380.4|2386.4|2380.4|1
1649746740000|2022-04-12 06:59:00|2386.6|2380.6|2386.6|2380.6|2386.6|2380.6|2386.6|2380.6|1
1649746750000|2022-04-12 06:59:10|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|1
1649746770000|2022-04-12 06:59:30|2385.9|2379.9|2384.9|2378.9|2385.9|2379.9|2384.9|2378.9|2
1649746800000|2022-04-12 07:00:00|2384.4|2378.4|2383.9|2377.9|2384.4|2378.4|2383.9|2377.9|2
1649746840000|2022-04-12 07:00:40|2383.6|2377.6|2383.6|2377.6|2383.9|2377.9|2383.6|2377.6|3
1649746860000|2022-04-12 07:01:00|2383.9|2377.9|2384.1|2378.1|2384.1|2378.1|2383.9|2377.9|2
1649746870000|2022-04-12 07:01:10|2385.1|2379.1|2387.4|2381.4|2387.4|2381.4|2385.1|2379.1|5
1649746880000|2022-04-12 07:01:20|2388.1|2382.1|2387.6|2381.6|2388.1|2382.1|2387.6|2381.6|2
1649746900000|2022-04-12 07:01:40|2387.9|2381.9|2387.9|2381.9|2387.9|2381.9|2387.9|2381.9|1
1649746930000|2022-04-12 07:02:10|2388.1|2382.1|2389.9|2383.9|2389.9|2383.9|2388.1|2382.1|4
1649746940000|2022-04-12 07:02:20|2390.1|2384.1|2390.1|2384.1|2390.1|2384.1|2390.1|2384.1|1
1649746960000|2022-04-12 07:02:40|2390.6|2384.6|2391.4|2385.4|2391.4|2385.4|2390.6|2384.6|2
1649746980000|2022-04-12 07:03:00|2391.6|2385.6|2393.1|2387.1|2393.1|2387.1|2391.6|2385.6|2
1649747020000|2022-04-12 07:03:40|2393.4|2387.4|2393.6|2387.6|2393.6|2387.6|2393.4|2387.4|2
1649747030000|2022-04-12 07:03:50|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|1
1649747190000|2022-04-12 07:06:30|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|1
1649747220000|2022-04-12 07:07:00|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|1
1649747280000|2022-04-12 07:08:00|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|1
1649747290000|2022-04-12 07:08:10|2393.6|2387.6|2391.4|2385.4|2393.6|2387.6|2391.4|2385.4|2
1649747300000|2022-04-12 07:08:20|2391.6|2385.6|2392.6|2386.6|2392.6|2386.6|2391.6|2385.6|2
1649747310000|2022-04-12 07:08:30|2393.1|2387.1|2393.1|2387.1|2393.1|2387.1|2393.1|2387.1|1
1649747320000|2022-04-12 07:08:40|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|1
1649747370000|2022-04-12 07:09:30|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|1
1649747390000|2022-04-12 07:09:50|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|1
1649747400000|2022-04-12 07:10:00|2393.1|2387.1|2392.6|2386.6|2393.1|2387.1|2391.6|2385.6|5
1649747420000|2022-04-12 07:10:20|2392.9|2386.9|2393.9|2387.9|2393.9|2387.9|2392.9|2386.9|3
1649747640000|2022-04-12 07:14:00|2394.1|2388.1|2394.4|2388.4|2394.4|2388.4|2394.1|2388.1|2
1649747650000|2022-04-12 07:14:10|2394.6|2388.6|2396.9|2390.9|2396.9|2390.9|2394.6|2388.6|4
1649747660000|2022-04-12 07:14:20|2397.1|2391.1|2396.6|2390.6|2397.1|2391.1|2396.6|2390.6|2
1649747690000|2022-04-12 07:14:50|2396.9|2390.9|2398.6|2392.6|2398.6|2392.6|2396.9|2390.9|3
1649747710000|2022-04-12 07:15:10|2398.1|2392.1|2397.9|2391.9|2398.1|2392.1|2397.9|2391.9|2
1649747750000|2022-04-12 07:15:50|2397.4|2391.4|2396.4|2390.4|2397.4|2391.4|2396.4|2390.4|2
1649747870000|2022-04-12 07:17:50|2396.1|2390.1|2395.9|2389.9|2396.1|2390.1|2395.9|2389.9|2
1649747880000|2022-04-12 07:18:00|2396.1|2390.1|2397.1|2391.1|2397.1|2391.1|2396.1|2390.1|2
1649747890000|2022-04-12 07:18:10|2397.4|2391.4|2397.6|2391.6|2397.6|2391.6|2397.4|2391.4|2
1649747900000|2022-04-12 07:18:20|2397.9|2391.9|2398.4|2392.4|2398.4|2392.4|2397.9|2391.9|3
1649747930000|2022-04-12 07:18:50|2398.6|2392.6|2399.6|2393.6|2399.6|2393.6|2398.6|2392.6|3
1649747940000|2022-04-12 07:19:00|2399.9|2393.9|2399.6|2393.6|2399.9|2393.9|2399.6|2393.6|2
1649747960000|2022-04-12 07:19:20|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|1
1649748070000|2022-04-12 07:21:10|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|1
1649748090000|2022-04-12 07:21:30|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|1
1649748100000|2022-04-12 07:21:40|2399.6|2393.6|2398.6|2392.6|2399.6|2393.6|2398.6|2392.6|2
1649748200000|2022-04-12 07:23:20|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|1
1649748250000|2022-04-12 07:24:10|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|1
1649748330000|2022-04-12 07:25:30|2399.1|2393.1|2399.6|2393.6|2399.6|2393.6|2399.1|2393.1|2
1649748380000|2022-04-12 07:26:20|2400.1|2394.1|2400.4|2394.4|2400.4|2394.4|2400.1|2394.1|2
1649748460000|2022-04-12 07:27:40|2399.9|2393.9|2399.6|2393.6|2399.9|2393.9|2399.6|2393.6|2
1649748470000|2022-04-12 07:27:50|2398.9|2392.9|2399.1|2393.1|2399.1|2393.1|2398.9|2392.9|2
1649748480000|2022-04-12 07:28:00|2399.4|2393.4|2397.9|2391.9|2399.6|2393.6|2397.9|2391.9|4
1649748540000|2022-04-12 07:29:00|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1649748660000|2022-04-12 07:31:00|2397.9|2391.9|2398.1|2392.1|2398.1|2392.1|2397.9|2391.9|2
1649748710000|2022-04-12 07:31:50|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1649748720000|2022-04-12 07:32:00|2398.4|2392.4|2399.9|2393.9|2399.9|2393.9|2398.4|2392.4|3
1649749030000|2022-04-12 07:37:10|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|2399.1|2393.1|3
1649749040000|2022-04-12 07:37:20|2399.9|2393.9|2400.1|2394.1|2400.1|2394.1|2399.9|2393.9|2
1649749200000|2022-04-12 07:40:00|2399.9|2393.9|2399.6|2393.6|2399.9|2393.9|2399.6|2393.6|2
1649749210000|2022-04-12 07:40:10|2399.4|2393.4|2399.1|2393.1|2399.4|2393.4|2398.9|2392.9|3
1649749220000|2022-04-12 07:40:20|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|1
1649749230000|2022-04-12 07:40:30|2399.6|2393.6|2399.4|2393.4|2399.6|2393.6|2399.4|2393.4|2
1649749390000|2022-04-12 07:43:10|2399.6|2393.6|2399.4|2393.4|2399.6|2393.6|2399.4|2393.4|2
1649749430000|2022-04-12 07:43:50|2398.9|2392.9|2395.9|2389.9|2398.9|2392.9|2395.9|2389.9|6
1649749440000|2022-04-12 07:44:00|2396.1|2390.1|2396.1|2390.1|2396.1|2390.1|2396.1|2390.1|1
1649749460000|2022-04-12 07:44:20|2396.4|2390.4|2397.4|2391.4|2397.4|2391.4|2396.4|2390.4|2
1649749490000|2022-04-12 07:44:50|2397.9|2391.9|2397.6|2391.6|2397.9|2391.9|2397.6|2391.6|2
1649749500000|2022-04-12 07:45:00|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|1
1649749660000|2022-04-12 07:47:40|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1649749670000|2022-04-12 07:47:50|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|1
1649749760000|2022-04-12 07:49:20|2397.6|2391.6|2397.9|2391.9|2397.9|2391.9|2397.6|2391.6|2
1649749810000|2022-04-12 07:50:10|2398.1|2392.1|2398.4|2392.4|2398.4|2392.4|2398.1|2392.1|2
1649749820000|2022-04-12 07:50:20|2398.1|2392.1|2397.4|2391.4|2398.1|2392.1|2397.4|2391.4|4
1649749830000|2022-04-12 07:50:30|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1649749840000|2022-04-12 07:50:40|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|1
1649749850000|2022-04-12 07:50:50|2397.1|2391.1|2396.9|2390.9|2397.1|2391.1|2396.9|2390.9|2
1649749860000|2022-04-12 07:51:00|2396.1|2390.1|2394.4|2388.4|2396.1|2390.1|2394.4|2388.4|5
1649749870000|2022-04-12 07:51:10|2394.1|2388.1|2393.6|2387.6|2394.1|2388.1|2393.6|2387.6|2
1649749890000|2022-04-12 07:51:30|2393.9|2387.9|2395.1|2389.1|2395.4|2389.4|2393.9|2387.9|3
1649749920000|2022-04-12 07:52:00|2395.4|2389.4|2396.4|2390.4|2396.4|2390.4|2395.4|2389.4|2
1649749930000|2022-04-12 07:52:10|2396.1|2390.1|2395.6|2389.6|2396.1|2390.1|2395.6|2389.6|2
1649749960000|2022-04-12 07:52:40|2395.4|2389.4|2395.1|2389.1|2395.4|2389.4|2395.1|2389.1|2
1649750030000|2022-04-12 07:53:50|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|1
1649750040000|2022-04-12 07:54:00|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1649750080000|2022-04-12 07:54:40|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|1
1649750190000|2022-04-12 07:56:30|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1649750260000|2022-04-12 07:57:40|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|1
1649750320000|2022-04-12 07:58:40|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1649750360000|2022-04-12 07:59:20|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|1
1649750380000|2022-04-12 07:59:40|2393.9|2387.9|2391.4|2385.4|2393.9|2387.9|2391.4|2385.4|7
1649750410000|2022-04-12 08:00:10|2392.1|2386.1|2394.1|2388.1|2394.1|2388.1|2392.1|2386.1|6
1649750420000|2022-04-12 08:00:20|2393.9|2387.9|2393.6|2387.6|2393.9|2387.9|2393.6|2387.6|2
1649750430000|2022-04-12 08:00:30|2394.6|2388.6|2395.4|2389.4|2395.6|2389.6|2394.6|2388.6|3
1649750440000|2022-04-12 08:00:40|2395.6|2389.6|2395.4|2389.4|2395.6|2389.6|2395.4|2389.4|2
1649750460000|2022-04-12 08:01:00|2395.6|2389.6|2397.6|2391.6|2397.6|2391.6|2395.6|2389.6|3
1649750480000|2022-04-12 08:01:20|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1649750510000|2022-04-12 08:01:50|2397.6|2391.6|2395.4|2389.4|2397.6|2391.6|2395.4|2389.4|3
1649750540000|2022-04-12 08:02:20|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|1
1649750600000|2022-04-12 08:03:20|2395.9|2389.9|2397.1|2391.1|2397.1|2391.1|2395.9|2389.9|2
1649750730000|2022-04-12 08:05:30|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|1
1649750770000|2022-04-12 08:06:10|2397.6|2391.6|2399.1|2393.1|2400.1|2394.1|2397.6|2391.6|6
1649750780000|2022-04-12 08:06:20|2399.6|2393.6|2399.9|2393.9|2399.9|2393.9|2399.6|2393.6|2
1649750790000|2022-04-12 08:06:30|2399.6|2393.6|2399.9|2393.9|2399.9|2393.9|2399.6|2393.6|2
1649750820000|2022-04-12 08:07:00|2399.6|2393.6|2399.4|2393.4|2399.6|2393.6|2399.4|2393.4|2
1649751000000|2022-04-12 08:10:00|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|1
1649751070000|2022-04-12 08:11:10|2398.9|2392.9|2396.9|2390.9|2398.9|2392.9|2396.4|2390.4|3
1649751120000|2022-04-12 08:12:00|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|1
1649751130000|2022-04-12 08:12:10|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|1
1649751140000|2022-04-12 08:12:20|2396.1|2390.1|2396.4|2390.4|2396.4|2390.4|2396.1|2390.1|2
1649751180000|2022-04-12 08:13:00|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|1
1649751240000|2022-04-12 08:14:00|2396.9|2390.9|2398.4|2392.4|2398.4|2392.4|2396.9|2390.9|2
1649751250000|2022-04-12 08:14:10|2398.6|2392.6|2398.9|2392.9|2398.9|2392.9|2398.6|2392.6|2
1649751260000|2022-04-12 08:14:20|2399.4|2393.4|2399.6|2393.6|2399.6|2393.6|2399.4|2393.4|2
1649751290000|2022-04-12 08:14:50|2399.4|2393.4|2398.4|2392.4|2399.4|2393.4|2398.4|2392.4|4
1649751300000|2022-04-12 08:15:00|2398.6|2392.6|2398.9|2392.9|2398.9|2392.9|2398.6|2392.6|2
1649751410000|2022-04-12 08:16:50|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|1
1649751470000|2022-04-12 08:17:50|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|1
1649751480000|2022-04-12 08:18:00|2396.9|2390.9|2396.1|2390.1|2396.9|2390.9|2396.1|2390.1|4
1649751490000|2022-04-12 08:18:10|2396.4|2390.4|2396.6|2390.6|2396.6|2390.6|2396.4|2390.4|2
1649751520000|2022-04-12 08:18:40|2396.9|2390.9|2397.6|2391.6|2397.6|2391.6|2396.9|2390.9|3
1649751530000|2022-04-12 08:18:50|2397.9|2391.9|2397.6|2391.6|2397.9|2391.9|2397.6|2391.6|2
1649751540000|2022-04-12 08:19:00|2398.1|2392.1|2397.9|2391.9|2398.4|2392.4|2397.9|2391.9|4
1649751590000|2022-04-12 08:19:50|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1649751630000|2022-04-12 08:20:30|2397.9|2391.9|2396.6|2390.6|2397.9|2391.9|2396.4|2390.4|5
1649751640000|2022-04-12 08:20:40|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|1
1649751650000|2022-04-12 08:20:50|2397.1|2391.1|2398.4|2392.4|2398.4|2392.4|2397.1|2391.1|3
1649751660000|2022-04-12 08:21:00|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|1
1649751680000|2022-04-12 08:21:20|2398.9|2392.9|2401.9|2395.9|2401.9|2395.9|2398.9|2392.9|4
1649751690000|2022-04-12 08:21:30|2402.1|2396.1|2401.6|2395.6|2402.1|2396.1|2401.6|2395.6|3
1649751750000|2022-04-12 08:22:30|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|1
1649751800000|2022-04-12 08:23:20|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|1
1649751830000|2022-04-12 08:23:50|2401.4|2395.4|2400.9|2394.9|2401.4|2395.4|2400.1|2394.1|5
1649751840000|2022-04-12 08:24:00|2400.6|2394.6|2400.6|2394.6|2400.6|2394.6|2400.6|2394.6|1
1649751920000|2022-04-12 08:25:20|2400.4|2394.4|2399.9|2393.9|2400.4|2394.4|2399.9|2393.9|2
1649751990000|2022-04-12 08:26:30|2399.6|2393.6|2399.9|2393.9|2399.9|2393.9|2399.6|2393.6|2
1649752010000|2022-04-12 08:26:50|2400.4|2394.4|2400.1|2394.1|2400.6|2394.6|2400.1|2394.1|4
1649752020000|2022-04-12 08:27:00|2400.4|2394.4|2401.1|2395.1|2401.4|2395.4|2400.4|2394.4|4
1649752040000|2022-04-12 08:27:20|2401.4|2395.4|2401.6|2395.6|2401.6|2395.6|2401.4|2395.4|2
1649752200000|2022-04-12 08:30:00|2401.4|2395.4|2399.1|2393.1|2401.4|2395.4|2399.1|2393.1|4
1649752210000|2022-04-12 08:30:10|2398.9|2392.9|2399.4|2393.4|2400.1|2394.1|2398.9|2392.9|4
1649752240000|2022-04-12 08:30:40|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|1
1649752330000|2022-04-12 08:32:10|2400.4|2394.4|2401.1|2395.1|2401.1|2395.1|2400.4|2394.4|2
1649752340000|2022-04-12 08:32:20|2401.4|2395.4|2401.1|2395.1|2401.4|2395.4|2401.1|2395.1|2
1649752360000|2022-04-12 08:32:40|2401.4|2395.4|2402.1|2396.1|2402.4|2396.4|2401.4|2395.4|4
1649752370000|2022-04-12 08:32:50|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1649752380000|2022-04-12 08:33:00|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|1
1649752410000|2022-04-12 08:33:30|2402.4|2396.4|2401.1|2395.1|2402.4|2396.4|2400.9|2394.9|3
1649752420000|2022-04-12 08:33:40|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|2400.9|2394.9|4
1649752450000|2022-04-12 08:34:10|2401.6|2395.6|2402.9|2396.9|2403.1|2397.1|2401.6|2395.6|3
1649752480000|2022-04-12 08:34:40|2402.6|2396.6|2400.6|2394.6|2402.6|2396.6|2400.6|2394.6|3
1649752490000|2022-04-12 08:34:50|2400.9|2394.9|2401.1|2395.1|2401.1|2395.1|2400.9|2394.9|2
1649752500000|2022-04-12 08:35:00|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|1
1649752510000|2022-04-12 08:35:10|2401.9|2395.9|2403.1|2397.1|2403.1|2397.1|2401.9|2395.9|2
1649752540000|2022-04-12 08:35:40|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|1
1649752550000|2022-04-12 08:35:50|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1649752560000|2022-04-12 08:36:00|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|1
1649752620000|2022-04-12 08:37:00|2401.9|2395.9|2401.4|2395.4|2401.9|2395.9|2401.4|2395.4|2
1649752630000|2022-04-12 08:37:10|2401.6|2395.6|2402.9|2396.9|2402.9|2396.9|2401.6|2395.6|2
1649752660000|2022-04-12 08:37:40|2403.1|2397.1|2402.1|2396.1|2403.1|2397.1|2402.1|2396.1|4
1649752670000|2022-04-12 08:37:50|2401.9|2395.9|2401.6|2395.6|2401.9|2395.9|2401.4|2395.4|3
1649752680000|2022-04-12 08:38:00|2401.9|2395.9|2403.1|2397.1|2403.1|2397.1|2401.9|2395.9|3
1649752700000|2022-04-12 08:38:20|2404.4|2398.4|2404.9|2398.9|2404.9|2398.9|2404.4|2398.4|2
1649752720000|2022-04-12 08:38:40|2405.1|2399.1|2405.6|2399.6|2405.6|2399.6|2405.1|2399.1|2
1649752730000|2022-04-12 08:38:50|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1649752740000|2022-04-12 08:39:00|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649752760000|2022-04-12 08:39:20|2405.4|2399.4|2404.6|2398.6|2405.4|2399.4|2404.6|2398.6|2
1649752770000|2022-04-12 08:39:30|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1649752780000|2022-04-12 08:39:40|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1649752790000|2022-04-12 08:39:50|2405.1|2399.1|2404.4|2398.4|2405.1|2399.1|2404.4|2398.4|2
1649752800000|2022-04-12 08:40:00|2404.6|2398.6|2405.4|2399.4|2405.4|2399.4|2404.6|2398.6|4
1649752840000|2022-04-12 08:40:40|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649752850000|2022-04-12 08:40:50|2406.1|2400.1|2407.4|2401.4|2407.4|2401.4|2406.1|2400.1|3
1649752860000|2022-04-12 08:41:00|2407.1|2401.1|2406.9|2400.9|2407.1|2401.1|2406.9|2400.9|2
1649752870000|2022-04-12 08:41:10|2407.1|2401.1|2406.6|2400.6|2408.4|2402.4|2405.9|2399.9|8
1649752880000|2022-04-12 08:41:20|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1649752890000|2022-04-12 08:41:30|2406.1|2400.1|2406.4|2400.4|2407.1|2401.1|2406.1|2400.1|4
1649752900000|2022-04-12 08:41:40|2406.6|2400.6|2406.9|2400.9|2407.1|2401.1|2406.6|2400.6|3
1649752910000|2022-04-12 08:41:50|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|1
1649752930000|2022-04-12 08:42:10|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1649753020000|2022-04-12 08:43:40|2406.9|2400.9|2405.4|2399.4|2406.9|2400.9|2405.4|2399.4|3
1649753030000|2022-04-12 08:43:50|2405.6|2399.6|2405.9|2399.9|2405.9|2399.9|2405.6|2399.6|2
1649753040000|2022-04-12 08:44:00|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1649753090000|2022-04-12 08:44:50|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1649753110000|2022-04-12 08:45:10|2406.9|2400.9|2407.6|2401.6|2407.6|2401.6|2406.9|2400.9|2
1649753140000|2022-04-12 08:45:40|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1649753180000|2022-04-12 08:46:20|2407.6|2401.6|2406.6|2400.6|2407.6|2401.6|2406.4|2400.4|3
1649753200000|2022-04-12 08:46:40|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1649753220000|2022-04-12 08:47:00|2407.4|2401.4|2407.1|2401.1|2407.4|2401.4|2407.1|2401.1|2
1649753230000|2022-04-12 08:47:10|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1649753240000|2022-04-12 08:47:20|2406.6|2400.6|2406.1|2400.1|2406.6|2400.6|2405.6|2399.6|4
1649753250000|2022-04-12 08:47:30|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1649753290000|2022-04-12 08:48:10|2406.6|2400.6|2406.9|2400.9|2406.9|2400.9|2406.6|2400.6|2
1649753300000|2022-04-12 08:48:20|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1649753350000|2022-04-12 08:49:10|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1649753370000|2022-04-12 08:49:30|2406.1|2400.1|2404.9|2398.9|2406.1|2400.1|2404.9|2398.9|3
1649753390000|2022-04-12 08:49:50|2405.1|2399.1|2405.4|2399.4|2405.4|2399.4|2405.1|2399.1|2
1649753400000|2022-04-12 08:50:00|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649753460000|2022-04-12 08:51:00|2405.4|2399.4|2404.9|2398.9|2405.4|2399.4|2404.9|2398.9|2
1649753500000|2022-04-12 08:51:40|2405.1|2399.1|2405.4|2399.4|2405.4|2399.4|2405.1|2399.1|2
1649753600000|2022-04-12 08:53:20|2405.6|2399.6|2408.1|2402.1|2408.1|2402.1|2405.6|2399.6|5
1649753630000|2022-04-12 08:53:50|2408.4|2402.4|2408.6|2402.6|2408.6|2402.6|2408.4|2402.4|2
1649753690000|2022-04-12 08:54:50|2408.4|2402.4|2406.6|2400.6|2408.4|2402.4|2406.1|2400.1|5
1649753710000|2022-04-12 08:55:10|2407.1|2401.1|2408.1|2402.1|2408.1|2402.1|2407.1|2401.1|2
1649753720000|2022-04-12 08:55:20|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|1
1649753740000|2022-04-12 08:55:40|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|1
1649753900000|2022-04-12 08:58:20|2408.1|2402.1|2406.9|2400.9|2408.1|2402.1|2406.9|2400.9|2
1649753910000|2022-04-12 08:58:30|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1649753920000|2022-04-12 08:58:40|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1649753930000|2022-04-12 08:58:50|2407.1|2401.1|2406.9|2400.9|2407.1|2401.1|2406.9|2400.9|2
1649753950000|2022-04-12 08:59:10|2407.1|2401.1|2407.4|2401.4|2407.4|2401.4|2407.1|2401.1|2
1649753970000|2022-04-12 08:59:30|2407.6|2401.6|2408.1|2402.1|2408.1|2402.1|2407.6|2401.6|4
1649753980000|2022-04-12 08:59:40|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|1
1649754000000|2022-04-12 09:00:00|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|1
1649754130000|2022-04-12 09:02:10|2408.1|2402.1|2406.4|2400.4|2408.1|2402.1|2406.4|2400.4|2
1649754140000|2022-04-12 09:02:20|2406.1|2400.1|2406.6|2400.6|2406.6|2400.6|2405.9|2399.9|4
1649754150000|2022-04-12 09:02:30|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1649754270000|2022-04-12 09:04:30|2406.6|2400.6|2406.4|2400.4|2406.6|2400.6|2406.4|2400.4|2
1649754330000|2022-04-12 09:05:30|2406.1|2400.1|2405.6|2399.6|2406.1|2400.1|2405.6|2399.6|2
1649754350000|2022-04-12 09:05:50|2405.4|2399.4|2405.1|2399.1|2405.4|2399.4|2405.1|2399.1|2
1649754360000|2022-04-12 09:06:00|2404.9|2398.9|2405.1|2399.1|2405.1|2399.1|2404.9|2398.9|2
1649754380000|2022-04-12 09:06:20|2404.9|2398.9|2404.6|2398.6|2404.9|2398.9|2404.6|2398.6|2
1649754390000|2022-04-12 09:06:30|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1649754500000|2022-04-12 09:08:20|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1649754510000|2022-04-12 09:08:30|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1649754550000|2022-04-12 09:09:10|2404.1|2398.1|2403.1|2397.1|2404.1|2398.1|2403.1|2397.1|3
1649754560000|2022-04-12 09:09:20|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|1
1649754570000|2022-04-12 09:09:30|2403.1|2397.1|2405.4|2399.4|2405.6|2399.6|2403.1|2397.1|4
1649754580000|2022-04-12 09:09:40|2405.6|2399.6|2405.9|2399.9|2405.9|2399.9|2405.6|2399.6|2
1649754600000|2022-04-12 09:10:00|2405.6|2399.6|2404.9|2398.9|2405.6|2399.6|2404.9|2398.9|3
1649754630000|2022-04-12 09:10:30|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1649754650000|2022-04-12 09:10:50|2405.4|2399.4|2405.9|2399.9|2405.9|2399.9|2405.4|2399.4|3
1649754680000|2022-04-12 09:11:20|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1649754720000|2022-04-12 09:12:00|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.6|2399.6|3
1649754750000|2022-04-12 09:12:30|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1649754790000|2022-04-12 09:13:10|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1649754820000|2022-04-12 09:13:40|2406.1|2400.1|2406.4|2400.4|2406.4|2400.4|2406.1|2400.1|2
1649754860000|2022-04-12 09:14:20|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|1
1649754900000|2022-04-12 09:15:00|2406.9|2400.9|2407.4|2401.4|2407.6|2401.6|2406.9|2400.9|3
1649754950000|2022-04-12 09:15:50|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1649754960000|2022-04-12 09:16:00|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1649755080000|2022-04-12 09:18:00|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1649755380000|2022-04-12 09:23:00|2408.6|2402.6|2409.4|2403.4|2409.4|2403.4|2408.6|2402.6|2
1649755400000|2022-04-12 09:23:20|2408.9|2402.9|2406.9|2400.9|2408.9|2402.9|2405.9|2399.9|3
1649755440000|2022-04-12 09:24:00|2407.1|2401.1|2406.6|2400.6|2407.1|2401.1|2406.6|2400.6|3
1649755460000|2022-04-12 09:24:20|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1649755490000|2022-04-12 09:24:50|2406.1|2400.1|2405.6|2399.6|2406.1|2400.1|2405.6|2399.6|2
1649755500000|2022-04-12 09:25:00|2405.1|2399.1|2405.4|2399.4|2405.4|2399.4|2405.1|2399.1|2
1649755550000|2022-04-12 09:25:50|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649755560000|2022-04-12 09:26:00|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1649755570000|2022-04-12 09:26:10|2405.6|2399.6|2405.1|2399.1|2405.6|2399.6|2405.1|2399.1|2
1649755620000|2022-04-12 09:27:00|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1649755680000|2022-04-12 09:28:00|2405.6|2399.6|2405.4|2399.4|2405.6|2399.6|2405.4|2399.4|2
1649755820000|2022-04-12 09:30:20|2405.1|2399.1|2405.4|2399.4|2405.4|2399.4|2405.1|2399.1|2
1649755830000|2022-04-12 09:30:30|2405.1|2399.1|2405.4|2399.4|2405.4|2399.4|2405.1|2399.1|2
1649755840000|2022-04-12 09:30:40|2404.9|2398.9|2405.4|2399.4|2405.4|2399.4|2404.9|2398.9|2
1649755850000|2022-04-12 09:30:50|2405.6|2399.6|2405.4|2399.4|2405.6|2399.6|2405.4|2399.4|2
1649755860000|2022-04-12 09:31:00|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.4|2399.4|3
1649756030000|2022-04-12 09:33:50|2404.9|2398.9|2404.6|2398.6|2404.9|2398.9|2404.6|2398.6|2
1649756260000|2022-04-12 09:37:40|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1649756560000|2022-04-12 09:42:40|2404.6|2398.6|2403.6|2397.6|2404.6|2398.6|2403.4|2397.4|3
1649756570000|2022-04-12 09:42:50|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|1
1649756580000|2022-04-12 09:43:00|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|1
1649756590000|2022-04-12 09:43:10|2403.6|2397.6|2403.9|2397.9|2403.9|2397.9|2403.6|2397.6|2
1649756600000|2022-04-12 09:43:20|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1649756620000|2022-04-12 09:43:40|2403.9|2397.9|2404.1|2398.1|2404.1|2398.1|2403.9|2397.9|2
1649756630000|2022-04-12 09:43:50|2403.9|2397.9|2403.6|2397.6|2403.9|2397.9|2403.6|2397.6|2
1649756650000|2022-04-12 09:44:10|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1649756680000|2022-04-12 09:44:40|2403.6|2397.6|2404.4|2398.4|2404.4|2398.4|2403.6|2397.6|3
1649756700000|2022-04-12 09:45:00|2404.6|2398.6|2404.4|2398.4|2404.6|2398.6|2404.4|2398.4|2
1649756730000|2022-04-12 09:45:30|2402.9|2396.9|2402.4|2396.4|2402.9|2396.9|2402.4|2396.4|2
1649756750000|2022-04-12 09:45:50|2402.6|2396.6|2402.9|2396.9|2402.9|2396.9|2402.6|2396.6|2
1649756760000|2022-04-12 09:46:00|2403.1|2397.1|2402.9|2396.9|2403.1|2397.1|2402.9|2396.9|2
1649756890000|2022-04-12 09:48:10|2403.6|2397.6|2403.4|2397.4|2403.6|2397.6|2403.4|2397.4|4
1649756920000|2022-04-12 09:48:40|2403.6|2397.6|2404.1|2398.1|2404.1|2398.1|2403.6|2397.6|3
1649756960000|2022-04-12 09:49:20|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1649757130000|2022-04-12 09:52:10|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1649757140000|2022-04-12 09:52:20|2405.1|2399.1|2404.4|2398.4|2405.1|2399.1|2404.4|2398.4|2
1649757160000|2022-04-12 09:52:40|2404.1|2398.1|2403.1|2397.1|2404.1|2398.1|2403.1|2397.1|2
1649757180000|2022-04-12 09:53:00|2402.9|2396.9|2401.9|2395.9|2402.9|2396.9|2401.9|2395.9|2
1649757190000|2022-04-12 09:53:10|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|1
1649757370000|2022-04-12 09:56:10|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|1
1649757380000|2022-04-12 09:56:20|2402.4|2396.4|2403.6|2397.6|2403.6|2397.6|2402.4|2396.4|2
1649757400000|2022-04-12 09:56:40|2403.9|2397.9|2404.4|2398.4|2404.4|2398.4|2403.9|2397.9|3
1649757420000|2022-04-12 09:57:00|2404.9|2398.9|2405.1|2399.1|2405.1|2399.1|2404.9|2398.9|2
1649757610000|2022-04-12 10:00:10|2405.4|2399.4|2404.9|2398.9|2405.4|2399.4|2404.9|2398.9|3
1649757640000|2022-04-12 10:00:40|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1649757790000|2022-04-12 10:03:10|2404.9|2398.9|2402.9|2396.9|2404.9|2398.9|2402.9|2396.9|2
1649757800000|2022-04-12 10:03:20|2403.1|2397.1|2403.6|2397.6|2403.6|2397.6|2403.1|2397.1|2
1649757810000|2022-04-12 10:03:30|2403.9|2397.9|2403.6|2397.6|2404.1|2398.1|2403.6|2397.6|4
1649757820000|2022-04-12 10:03:40|2404.1|2398.1|2402.9|2396.9|2404.1|2398.1|2402.9|2396.9|5
1649757850000|2022-04-12 10:04:10|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|1
1649757900000|2022-04-12 10:05:00|2402.9|2396.9|2402.4|2396.4|2402.9|2396.9|2402.4|2396.4|3
1649757920000|2022-04-12 10:05:20|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|1
1649757930000|2022-04-12 10:05:30|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1649757990000|2022-04-12 10:06:30|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|1
1649758000000|2022-04-12 10:06:40|2402.1|2396.1|2400.4|2394.4|2402.1|2396.1|2400.4|2394.4|3
1649758080000|2022-04-12 10:08:00|2400.6|2394.6|2401.9|2395.9|2402.4|2396.4|2400.6|2394.6|8
1649758090000|2022-04-12 10:08:10|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|1
1649758100000|2022-04-12 10:08:20|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1649758200000|2022-04-12 10:10:00|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|1
1649758290000|2022-04-12 10:11:30|2402.4|2396.4|2402.6|2396.6|2402.6|2396.6|2402.4|2396.4|2
1649758300000|2022-04-12 10:11:40|2402.9|2396.9|2403.1|2397.1|2403.1|2397.1|2402.9|2396.9|2
1649758330000|2022-04-12 10:12:10|2403.6|2397.6|2403.4|2397.4|2403.6|2397.6|2403.4|2397.4|2
1649758540000|2022-04-12 10:15:40|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|1
1649758570000|2022-04-12 10:16:10|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1649758580000|2022-04-12 10:16:20|2404.1|2398.1|2404.4|2398.4|2404.4|2398.4|2404.1|2398.1|2
1649758630000|2022-04-12 10:17:10|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1649758640000|2022-04-12 10:17:20|2404.9|2398.9|2405.4|2399.4|2405.4|2399.4|2404.9|2398.9|2
1649758670000|2022-04-12 10:17:50|2404.9|2398.9|2404.4|2398.4|2405.1|2399.1|2404.4|2398.4|3
1649758680000|2022-04-12 10:18:00|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1649758750000|2022-04-12 10:19:10|2403.6|2397.6|2402.4|2396.4|2403.6|2397.6|2402.4|2396.4|3
1649758780000|2022-04-12 10:19:40|2402.1|2396.1|2402.9|2396.9|2402.9|2396.9|2402.1|2396.1|3
1649758840000|2022-04-12 10:20:40|2403.1|2397.1|2403.4|2397.4|2403.4|2397.4|2403.1|2397.1|2
1649758860000|2022-04-12 10:21:00|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|1
1649758910000|2022-04-12 10:21:50|2403.4|2397.4|2403.6|2397.6|2403.9|2397.9|2403.4|2397.4|5
1649758920000|2022-04-12 10:22:00|2403.9|2397.9|2403.9|2397.9|2404.1|2398.1|2403.9|2397.9|3
1649758940000|2022-04-12 10:22:20|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1649758980000|2022-04-12 10:23:00|2405.1|2399.1|2406.1|2400.1|2406.1|2400.1|2405.1|2399.1|2
1649759090000|2022-04-12 10:24:50|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1649759110000|2022-04-12 10:25:10|2405.4|2399.4|2403.9|2397.9|2405.4|2399.4|2403.9|2397.9|2
1649759140000|2022-04-12 10:25:40|2404.1|2398.1|2404.4|2398.4|2404.4|2398.4|2404.1|2398.1|2
1649759150000|2022-04-12 10:25:50|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1649759170000|2022-04-12 10:26:10|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1649759180000|2022-04-12 10:26:20|2404.6|2398.6|2405.1|2399.1|2405.1|2399.1|2404.6|2398.6|2
1649759310000|2022-04-12 10:28:30|2405.4|2399.4|2405.1|2399.1|2405.4|2399.4|2405.1|2399.1|2
1649759330000|2022-04-12 10:28:50|2405.4|2399.4|2405.1|2399.1|2405.4|2399.4|2405.1|2399.1|2
1649759400000|2022-04-12 10:30:00|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1649759460000|2022-04-12 10:31:00|2405.6|2399.6|2405.4|2399.4|2405.6|2399.6|2405.4|2399.4|2
1649759470000|2022-04-12 10:31:10|2405.6|2399.6|2405.4|2399.4|2405.6|2399.6|2405.4|2399.4|2
1649759500000|2022-04-12 10:31:40|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649759730000|2022-04-12 10:35:30|2405.4|2399.4|2403.6|2397.6|2405.4|2399.4|2403.6|2397.6|4
1649759810000|2022-04-12 10:36:50|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1649759920000|2022-04-12 10:38:40|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1649759980000|2022-04-12 10:39:40|2405.1|2399.1|2404.6|2398.6|2405.1|2399.1|2404.6|2398.6|2
1649760010000|2022-04-12 10:40:10|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1649760070000|2022-04-12 10:41:10|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1649760110000|2022-04-12 10:41:50|2404.9|2398.9|2405.4|2399.4|2405.4|2399.4|2404.9|2398.9|2
1649760120000|2022-04-12 10:42:00|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649760280000|2022-04-12 10:44:40|2405.4|2399.4|2404.1|2398.1|2405.4|2399.4|2403.9|2397.9|3
1649760290000|2022-04-12 10:44:50|2403.9|2397.9|2402.4|2396.4|2403.9|2397.9|2402.4|2396.4|2
1649760310000|2022-04-12 10:45:10|2402.1|2396.1|2401.9|2395.9|2402.1|2396.1|2401.9|2395.9|2
1649760320000|2022-04-12 10:45:20|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1649760360000|2022-04-12 10:46:00|2402.6|2396.6|2402.1|2396.1|2402.9|2396.9|2402.1|2396.1|4
1649760370000|2022-04-12 10:46:10|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1649760380000|2022-04-12 10:46:20|2402.9|2396.9|2403.4|2397.4|2403.4|2397.4|2402.9|2396.9|3
1649760430000|2022-04-12 10:47:10|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|1
1649760450000|2022-04-12 10:47:30|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1649760460000|2022-04-12 10:47:40|2403.6|2397.6|2403.4|2397.4|2403.6|2397.6|2403.4|2397.4|2
1649760530000|2022-04-12 10:48:50|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|1
1649760570000|2022-04-12 10:49:30|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|1
1649760590000|2022-04-12 10:49:50|2403.9|2397.9|2404.1|2398.1|2404.1|2398.1|2403.9|2397.9|2
1649760890000|2022-04-12 10:54:50|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1649761060000|2022-04-12 10:57:40|2404.1|2398.1|2403.9|2397.9|2404.1|2398.1|2403.9|2397.9|6
1649761290000|2022-04-12 11:01:30|2404.1|2398.1|2404.1|2398.1|2404.4|2398.4|2404.1|2398.1|3
1649761350000|2022-04-12 11:02:30|2404.4|2398.4|2404.9|2398.9|2404.9|2398.9|2404.4|2398.4|3
1649761360000|2022-04-12 11:02:40|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1649761460000|2022-04-12 11:04:20|2405.4|2399.4|2405.6|2399.6|2405.6|2399.6|2405.4|2399.4|2
1649761510000|2022-04-12 11:05:10|2405.9|2399.9|2405.4|2399.4|2405.9|2399.9|2405.4|2399.4|2
1649761630000|2022-04-12 11:07:10|2405.1|2399.1|2404.9|2398.9|2405.1|2399.1|2404.9|2398.9|2
1649761710000|2022-04-12 11:08:30|2404.1|2398.1|2403.9|2397.9|2404.1|2398.1|2403.9|2397.9|2
1649761720000|2022-04-12 11:08:40|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1649762010000|2022-04-12 11:13:30|2404.4|2398.4|2404.1|2398.1|2404.6|2398.6|2403.9|2397.9|5
1649762020000|2022-04-12 11:13:40|2404.4|2398.4|2404.9|2398.9|2404.9|2398.9|2404.4|2398.4|3
1649762060000|2022-04-12 11:14:20|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1649762080000|2022-04-12 11:14:40|2404.9|2398.9|2404.6|2398.6|2404.9|2398.9|2404.6|2398.6|2
1649762130000|2022-04-12 11:15:30|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1649762190000|2022-04-12 11:16:30|2404.4|2398.4|2403.4|2397.4|2404.4|2398.4|2403.4|2397.4|2
1649762300000|2022-04-12 11:18:20|2403.1|2397.1|2403.6|2397.6|2403.6|2397.6|2403.1|2397.1|2
1649762370000|2022-04-12 11:19:30|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1649762400000|2022-04-12 11:20:00|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|1
1649762410000|2022-04-12 11:20:10|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1649762460000|2022-04-12 11:21:00|2404.1|2398.1|2404.1|2398.1|2404.4|2398.4|2404.1|2398.1|3
1649762530000|2022-04-12 11:22:10|2403.9|2397.9|2403.4|2397.4|2403.9|2397.9|2403.4|2397.4|2
1649762550000|2022-04-12 11:22:30|2403.1|2397.1|2402.6|2396.6|2403.1|2397.1|2402.6|2396.6|3
1649762560000|2022-04-12 11:22:40|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|1
1649762620000|2022-04-12 11:23:40|2402.4|2396.4|2404.6|2398.6|2404.6|2398.6|2402.4|2396.4|3
1649762740000|2022-04-12 11:25:40|2404.9|2398.9|2405.1|2399.1|2405.1|2399.1|2404.9|2398.9|2
1649762910000|2022-04-12 11:28:30|2404.9|2398.9|2404.1|2398.1|2404.9|2398.9|2404.1|2398.1|2
1649762960000|2022-04-12 11:29:20|2404.4|2398.4|2405.1|2399.1|2405.1|2399.1|2404.4|2398.4|2
1649762990000|2022-04-12 11:29:50|2404.9|2398.9|2404.6|2398.6|2404.9|2398.9|2404.6|2398.6|2
1649763000000|2022-04-12 11:30:00|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1649763010000|2022-04-12 11:30:10|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1649763060000|2022-04-12 11:31:00|2404.4|2398.4|2404.6|2398.6|2405.1|2399.1|2404.4|2398.4|4
1649763090000|2022-04-12 11:31:30|2404.4|2398.4|2403.9|2397.9|2404.4|2398.4|2403.9|2397.9|3
1649763100000|2022-04-12 11:31:40|2404.1|2398.1|2404.4|2398.4|2404.4|2398.4|2404.1|2398.1|2
1649763120000|2022-04-12 11:32:00|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2403.9|2397.9|3
1649763140000|2022-04-12 11:32:20|2403.9|2397.9|2404.1|2398.1|2404.1|2398.1|2403.9|2397.9|2
1649763150000|2022-04-12 11:32:30|2403.9|2397.9|2404.1|2398.1|2404.1|2398.1|2403.9|2397.9|2
1649763160000|2022-04-12 11:32:40|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1649763190000|2022-04-12 11:33:10|2404.1|2398.1|2403.9|2397.9|2404.1|2398.1|2403.9|2397.9|2
1649763200000|2022-04-12 11:33:20|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1649763210000|2022-04-12 11:33:30|2404.6|2398.6|2404.4|2398.4|2404.6|2398.6|2404.4|2398.4|2
1649763230000|2022-04-12 11:33:50|2404.1|2398.1|2404.4|2398.4|2404.4|2398.4|2403.9|2397.9|3
1649763280000|2022-04-12 11:34:40|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1649763320000|2022-04-12 11:35:20|2403.9|2397.9|2403.6|2397.6|2403.9|2397.9|2403.6|2397.6|2
1649763330000|2022-04-12 11:35:30|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|1
1649763350000|2022-04-12 11:35:50|2402.9|2396.9|2399.9|2393.9|2402.9|2396.9|2399.9|2393.9|5
1649763360000|2022-04-12 11:36:00|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|1
1649763400000|2022-04-12 11:36:40|2399.9|2393.9|2399.1|2393.1|2399.9|2393.9|2399.1|2393.1|2
1649763460000|2022-04-12 11:37:40|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|1
1649763560000|2022-04-12 11:39:20|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|1
1649763580000|2022-04-12 11:39:40|2398.6|2392.6|2399.6|2393.6|2399.6|2393.6|2398.6|2392.6|2
1649763630000|2022-04-12 11:40:30|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|1
1649763760000|2022-04-12 11:42:40|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|1
1649763920000|2022-04-12 11:45:20|2400.4|2394.4|2402.1|2396.1|2402.1|2396.1|2400.4|2394.4|2
1649763940000|2022-04-12 11:45:40|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1649763960000|2022-04-12 11:46:00|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|1
1649763970000|2022-04-12 11:46:10|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|1
1649764010000|2022-04-12 11:46:50|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|1
1649764050000|2022-04-12 11:47:30|2402.4|2396.4|2400.4|2394.4|2402.4|2396.4|2400.4|2394.4|4
1649764060000|2022-04-12 11:47:40|2401.4|2395.4|2400.9|2394.9|2401.4|2395.4|2400.9|2394.9|2
1649764080000|2022-04-12 11:48:00|2401.1|2395.1|2400.6|2394.6|2401.1|2395.1|2400.6|2394.6|3
1649764090000|2022-04-12 11:48:10|2401.6|2395.6|2403.4|2397.4|2403.4|2397.4|2401.6|2395.6|4
1649764100000|2022-04-12 11:48:20|2403.6|2397.6|2403.1|2397.1|2404.1|2398.1|2403.1|2397.1|6
1649764110000|2022-04-12 11:48:30|2402.6|2396.6|2402.1|2396.1|2402.6|2396.6|2402.1|2396.1|3
1649764120000|2022-04-12 11:48:40|2401.9|2395.9|2401.6|2395.6|2401.9|2395.9|2401.6|2395.6|2
1649764130000|2022-04-12 11:48:50|2401.9|2395.9|2403.6|2397.6|2403.6|2397.6|2401.9|2395.9|2
1649764150000|2022-04-12 11:49:10|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|1
1649764170000|2022-04-12 11:49:30|2403.9|2397.9|2404.6|2398.6|2404.6|2398.6|2403.9|2397.9|2
1649764190000|2022-04-12 11:49:50|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1649764200000|2022-04-12 11:50:00|2403.9|2397.9|2403.6|2397.6|2403.9|2397.9|2403.4|2397.4|3
1649764210000|2022-04-12 11:50:10|2403.9|2397.9|2405.6|2399.6|2405.6|2399.6|2403.9|2397.9|6
1649764230000|2022-04-12 11:50:30|2405.9|2399.9|2405.4|2399.4|2406.4|2400.4|2404.9|2398.9|8
1649764240000|2022-04-12 11:50:40|2405.1|2399.1|2405.4|2399.4|2405.4|2399.4|2405.1|2399.1|2
1649764300000|2022-04-12 11:51:40|2405.6|2399.6|2405.1|2399.1|2405.6|2399.6|2405.1|2399.1|3
1649764310000|2022-04-12 11:51:50|2405.6|2399.6|2405.9|2399.9|2405.9|2399.9|2405.6|2399.6|2
1649764330000|2022-04-12 11:52:10|2406.4|2400.4|2406.6|2400.6|2406.6|2400.6|2406.4|2400.4|2
1649764440000|2022-04-12 11:54:00|2406.9|2400.9|2406.6|2400.6|2406.9|2400.9|2406.6|2400.6|2
1649764450000|2022-04-12 11:54:10|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1649764460000|2022-04-12 11:54:20|2406.1|2400.1|2404.6|2398.6|2406.1|2400.1|2404.6|2398.6|2
1649764470000|2022-04-12 11:54:30|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1649764480000|2022-04-12 11:54:40|2405.1|2399.1|2406.1|2400.1|2406.1|2400.1|2404.6|2398.6|5
1649764510000|2022-04-12 11:55:10|2406.6|2400.6|2406.4|2400.4|2406.6|2400.6|2406.4|2400.4|2
1649764540000|2022-04-12 11:55:40|2406.9|2400.9|2407.6|2401.6|2407.6|2401.6|2406.9|2400.9|4
1649764550000|2022-04-12 11:55:50|2407.9|2401.9|2408.1|2402.1|2408.1|2402.1|2407.9|2401.9|2
1649764590000|2022-04-12 11:56:30|2407.9|2401.9|2406.6|2400.6|2407.9|2401.9|2406.6|2400.6|3
1649764600000|2022-04-12 11:56:40|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1649764660000|2022-04-12 11:57:40|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|1
1649764720000|2022-04-12 11:58:40|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1649764770000|2022-04-12 11:59:30|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1649764780000|2022-04-12 11:59:40|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|1
1649764790000|2022-04-12 11:59:50|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2405.4|2399.4|4
1649764800000|2022-04-12 12:00:00|2406.6|2400.6|2407.9|2401.9|2407.9|2401.9|2406.6|2400.6|5
1649764820000|2022-04-12 12:00:20|2408.1|2402.1|2407.6|2401.6|2408.1|2402.1|2407.6|2401.6|3
1649764830000|2022-04-12 12:00:30|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1649764840000|2022-04-12 12:00:40|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1649764860000|2022-04-12 12:01:00|2407.9|2401.9|2407.6|2401.6|2407.9|2401.9|2407.6|2401.6|2
1649764880000|2022-04-12 12:01:20|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1649764930000|2022-04-12 12:02:10|2407.1|2401.1|2407.9|2401.9|2408.1|2402.1|2407.1|2401.1|5
1649764940000|2022-04-12 12:02:20|2407.6|2401.6|2408.1|2402.1|2408.1|2402.1|2407.6|2401.6|3
1649764990000|2022-04-12 12:03:10|2407.9|2401.9|2407.6|2401.6|2407.9|2401.9|2407.6|2401.6|2
1649765000000|2022-04-12 12:03:20|2407.9|2401.9|2408.1|2402.1|2408.1|2402.1|2407.9|2401.9|2
1649765030000|2022-04-12 12:03:50|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1649765060000|2022-04-12 12:04:20|2407.6|2401.6|2407.9|2401.9|2407.9|2401.9|2407.6|2401.6|2
1649765080000|2022-04-12 12:04:40|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1649765110000|2022-04-12 12:05:10|2407.4|2401.4|2407.6|2401.6|2407.6|2401.6|2407.4|2401.4|2
1649765120000|2022-04-12 12:05:20|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1649765150000|2022-04-12 12:05:50|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1649765160000|2022-04-12 12:06:00|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1649765190000|2022-04-12 12:06:30|2407.1|2401.1|2407.4|2401.4|2407.4|2401.4|2407.1|2401.1|2
1649765200000|2022-04-12 12:06:40|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1649765270000|2022-04-12 12:07:50|2407.6|2401.6|2407.9|2401.9|2407.9|2401.9|2407.1|2401.1|4
1649765350000|2022-04-12 12:09:10|2407.6|2401.6|2407.4|2401.4|2407.6|2401.6|2407.4|2401.4|2
1649765380000|2022-04-12 12:09:40|2407.6|2401.6|2407.1|2401.1|2407.6|2401.6|2407.1|2401.1|2
1649765390000|2022-04-12 12:09:50|2406.9|2400.9|2407.4|2401.4|2407.4|2401.4|2406.9|2400.9|3
1649765400000|2022-04-12 12:10:00|2407.6|2401.6|2407.1|2401.1|2407.6|2401.6|2406.9|2400.9|5
1649765420000|2022-04-12 12:10:20|2407.4|2401.4|2407.6|2401.6|2407.6|2401.6|2407.4|2401.4|2
1649765460000|2022-04-12 12:11:00|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1649765480000|2022-04-12 12:11:20|2407.6|2401.6|2407.1|2401.1|2407.6|2401.6|2407.1|2401.1|4
1649765530000|2022-04-12 12:12:10|2406.9|2400.9|2406.1|2400.1|2406.9|2400.9|2405.9|2399.9|5
1649765590000|2022-04-12 12:13:10|2405.9|2399.9|2405.4|2399.4|2405.9|2399.9|2404.6|2398.6|5
1649765600000|2022-04-12 12:13:20|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649765620000|2022-04-12 12:13:40|2405.9|2399.9|2406.4|2400.4|2406.4|2400.4|2405.9|2399.9|3
1649765630000|2022-04-12 12:13:50|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1649765640000|2022-04-12 12:14:00|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649765650000|2022-04-12 12:14:10|2405.9|2399.9|2406.1|2400.1|2406.1|2400.1|2405.9|2399.9|2
1649765680000|2022-04-12 12:14:40|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.6|2399.6|3
1649765690000|2022-04-12 12:14:50|2406.1|2400.1|2405.9|2399.9|2406.1|2400.1|2405.9|2399.9|2
1649765700000|2022-04-12 12:15:00|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649765720000|2022-04-12 12:15:20|2405.4|2399.4|2405.1|2399.1|2405.4|2399.4|2405.1|2399.1|2
1649765740000|2022-04-12 12:15:40|2405.6|2399.6|2405.4|2399.4|2405.6|2399.6|2405.4|2399.4|2
1649765770000|2022-04-12 12:16:10|2405.6|2399.6|2405.4|2399.4|2405.6|2399.6|2405.4|2399.4|4
1649765800000|2022-04-12 12:16:40|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649765810000|2022-04-12 12:16:50|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1649765820000|2022-04-12 12:17:00|2406.1|2400.1|2406.6|2400.6|2406.6|2400.6|2406.1|2400.1|2
1649765830000|2022-04-12 12:17:10|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|2
1649765840000|2022-04-12 12:17:20|2405.9|2399.9|2406.1|2400.1|2406.1|2400.1|2405.9|2399.9|2
1649765880000|2022-04-12 12:18:00|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1649765920000|2022-04-12 12:18:40|2405.6|2399.6|2404.9|2398.9|2405.6|2399.6|2404.9|2398.9|2
1649765930000|2022-04-12 12:18:50|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1649765940000|2022-04-12 12:19:00|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1649765960000|2022-04-12 12:19:20|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1649766000000|2022-04-12 12:20:00|2404.9|2398.9|2404.4|2398.4|2404.9|2398.9|2404.4|2398.4|3
1649766010000|2022-04-12 12:20:10|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1649766020000|2022-04-12 12:20:20|2403.9|2397.9|2403.1|2397.1|2403.9|2397.9|2403.1|2397.1|2
1649766050000|2022-04-12 12:20:50|2403.9|2397.9|2404.4|2398.4|2404.4|2398.4|2403.9|2397.9|2
1649766260000|2022-04-12 12:24:20|2403.9|2397.9|2403.1|2397.1|2403.9|2397.9|2403.1|2397.1|3
1649766350000|2022-04-12 12:25:50|2402.9|2396.9|2402.4|2396.4|2402.9|2396.9|2402.1|2396.1|3
1649766370000|2022-04-12 12:26:10|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|1
1649766380000|2022-04-12 12:26:20|2402.4|2396.4|2401.4|2395.4|2402.4|2396.4|2401.4|2395.4|2
1649766420000|2022-04-12 12:27:00|2401.6|2395.6|2401.9|2395.9|2401.9|2395.9|2401.6|2395.6|2
1649766440000|2022-04-12 12:27:20|2402.1|2396.1|2403.6|2397.6|2403.6|2397.6|2402.1|2396.1|3
1649766520000|2022-04-12 12:28:40|2403.9|2397.9|2404.4|2398.4|2404.4|2398.4|2403.9|2397.9|2
1649766540000|2022-04-12 12:29:00|2404.6|2398.6|2405.4|2399.4|2405.6|2399.6|2404.6|2398.6|4
1649766550000|2022-04-12 12:29:10|2405.1|2399.1|2405.4|2399.4|2405.4|2399.4|2405.1|2399.1|2
1649766570000|2022-04-12 12:29:30|2405.1|2399.1|2405.1|2399.1|2405.4|2399.4|2405.1|2399.1|3
1649766600000|2022-04-12 12:30:00|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649766610000|2022-04-12 12:30:10|2405.9|2399.9|2406.1|2400.1|2406.1|2400.1|2405.6|2399.6|4
1649766620000|2022-04-12 12:30:20|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|1
1649766630000|2022-04-12 12:30:30|2407.1|2401.1|2406.6|2400.6|2407.1|2401.1|2406.6|2400.6|3
1649766640000|2022-04-12 12:30:40|2406.9|2400.9|2407.4|2401.4|2407.4|2401.4|2406.9|2400.9|3
1649766690000|2022-04-12 12:31:30|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1649766700000|2022-04-12 12:31:40|2407.1|2401.1|2406.9|2400.9|2407.6|2401.6|2406.9|2400.9|4
1649766710000|2022-04-12 12:31:50|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1649766830000|2022-04-12 12:33:50|2406.6|2400.6|2407.1|2401.1|2407.1|2401.1|2406.6|2400.6|2
1649766880000|2022-04-12 12:34:40|2407.6|2401.6|2406.9|2400.9|2407.6|2401.6|2406.9|2400.9|3
1649766900000|2022-04-12 12:35:00|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1649766910000|2022-04-12 12:35:10|2406.6|2400.6|2406.4|2400.4|2406.6|2400.6|2406.4|2400.4|2
1649766920000|2022-04-12 12:35:20|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649766930000|2022-04-12 12:35:30|2405.4|2399.4|2405.6|2399.6|2405.9|2399.9|2405.4|2399.4|3
1649766950000|2022-04-12 12:35:50|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1649767050000|2022-04-12 12:37:30|2405.1|2399.1|2404.6|2398.6|2405.1|2399.1|2404.6|2398.6|2
1649767060000|2022-04-12 12:37:40|2404.4|2398.4|2403.4|2397.4|2404.4|2398.4|2403.1|2397.1|7
1649767090000|2022-04-12 12:38:10|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|1
1649767110000|2022-04-12 12:38:30|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|1
1649767180000|2022-04-12 12:39:40|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|1
1649767190000|2022-04-12 12:39:50|2404.4|2398.4|2403.9|2397.9|2404.4|2398.4|2403.9|2397.9|2
1649767240000|2022-04-12 12:40:40|2404.1|2398.1|2404.9|2398.9|2404.9|2398.9|2404.1|2398.1|2
1649767250000|2022-04-12 12:40:50|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1649767260000|2022-04-12 12:41:00|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1649767300000|2022-04-12 12:41:40|2405.1|2399.1|2404.6|2398.6|2405.1|2399.1|2404.6|2398.6|2
1649767310000|2022-04-12 12:41:50|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649767330000|2022-04-12 12:42:10|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1649767410000|2022-04-12 12:43:30|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649767420000|2022-04-12 12:43:40|2406.4|2400.4|2405.9|2399.9|2406.4|2400.4|2405.9|2399.9|4
1649767440000|2022-04-12 12:44:00|2406.4|2400.4|2406.6|2400.6|2406.6|2400.6|2406.4|2400.4|2
1649767450000|2022-04-12 12:44:10|2406.1|2400.1|2405.9|2399.9|2406.1|2400.1|2405.9|2399.9|2
1649767520000|2022-04-12 12:45:20|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649767530000|2022-04-12 12:45:30|2405.4|2399.4|2403.9|2397.9|2405.4|2399.4|2403.9|2397.9|2
1649767560000|2022-04-12 12:46:00|2404.1|2398.1|2405.1|2399.1|2405.1|2399.1|2404.1|2398.1|3
1649767580000|2022-04-12 12:46:20|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1649767640000|2022-04-12 12:47:20|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1649767720000|2022-04-12 12:48:40|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1649767770000|2022-04-12 12:49:30|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649767780000|2022-04-12 12:49:40|2403.6|2397.6|2404.6|2398.6|2404.6|2398.6|2403.6|2397.6|2
1649767790000|2022-04-12 12:49:50|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1649767800000|2022-04-12 12:50:00|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1649767810000|2022-04-12 12:50:10|2404.4|2398.4|2402.9|2396.9|2404.4|2398.4|2402.9|2396.9|5
1649767820000|2022-04-12 12:50:20|2402.6|2396.6|2402.4|2396.4|2402.9|2396.9|2402.4|2396.4|4
1649767830000|2022-04-12 12:50:30|2402.1|2396.1|2402.4|2396.4|2402.4|2396.4|2401.1|2395.1|4
1649767840000|2022-04-12 12:50:40|2402.1|2396.1|2402.6|2396.6|2402.6|2396.6|2401.1|2395.1|4
1649767860000|2022-04-12 12:51:00|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|1
1649767870000|2022-04-12 12:51:10|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|2402.1|2396.1|4
1649767890000|2022-04-12 12:51:30|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1649767900000|2022-04-12 12:51:40|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|1
1649767940000|2022-04-12 12:52:20|2402.9|2396.9|2402.6|2396.6|2402.9|2396.9|2402.6|2396.6|2
1649767950000|2022-04-12 12:52:30|2401.9|2395.9|2402.4|2396.4|2402.4|2396.4|2401.9|2395.9|2
1649767960000|2022-04-12 12:52:40|2402.1|2396.1|2401.4|2395.4|2402.1|2396.1|2401.4|2395.4|4
1649767970000|2022-04-12 12:52:50|2401.6|2395.6|2402.1|2396.1|2402.1|2396.1|2401.6|2395.6|3
1649767980000|2022-04-12 12:53:00|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|1
1649768040000|2022-04-12 12:54:00|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|1
1649768080000|2022-04-12 12:54:40|2401.9|2395.9|2402.1|2396.1|2402.4|2396.4|2401.9|2395.9|3
1649768220000|2022-04-12 12:57:00|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1649768230000|2022-04-12 12:57:10|2402.1|2396.1|2401.9|2395.9|2402.1|2396.1|2401.9|2395.9|2
1649768340000|2022-04-12 12:59:00|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|1
1649768380000|2022-04-12 12:59:40|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1649768390000|2022-04-12 12:59:50|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|1
1649768400000|2022-04-12 13:00:00|2402.4|2396.4|2400.1|2394.1|2403.1|2397.1|2400.1|2394.1|8
1649768410000|2022-04-12 13:00:10|2401.6|2395.6|2401.4|2395.4|2401.9|2395.9|2399.9|2393.9|17
1649768420000|2022-04-12 13:00:20|2401.6|2395.6|2402.4|2396.4|2402.6|2396.6|2401.4|2395.4|9
1649768430000|2022-04-12 13:00:30|2402.1|2396.1|2400.6|2394.6|2402.1|2396.1|2400.4|2394.4|17
1649768440000|2022-04-12 13:00:40|2400.4|2394.4|2399.1|2393.1|2400.4|2394.4|2398.6|2392.6|9
1649768450000|2022-04-12 13:00:50|2398.9|2392.9|2398.6|2392.6|2399.6|2393.6|2398.4|2392.4|11
1649768460000|2022-04-12 13:01:00|2399.1|2393.1|2395.9|2389.9|2399.1|2393.1|2395.9|2389.9|18
1649768470000|2022-04-12 13:01:10|2397.9|2391.9|2398.9|2392.9|2399.1|2393.1|2397.9|2391.9|7
1649768480000|2022-04-12 13:01:20|2399.1|2393.1|2398.9|2392.9|2399.4|2393.4|2398.9|2392.9|8
1649768490000|2022-04-12 13:01:30|2399.1|2393.1|2399.4|2393.4|2399.6|2393.6|2398.9|2392.9|10
1649768500000|2022-04-12 13:01:40|2399.6|2393.6|2399.4|2393.4|2399.6|2393.6|2399.1|2393.1|4
1649768510000|2022-04-12 13:01:50|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|2400.6|2394.6|3
1649768520000|2022-04-12 13:02:00|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|1
1649768530000|2022-04-12 13:02:10|2399.9|2393.9|2399.6|2393.6|2399.9|2393.9|2399.4|2393.4|3
1649768540000|2022-04-12 13:02:20|2400.1|2394.1|2399.4|2393.4|2400.1|2394.1|2398.9|2392.9|4
1649768550000|2022-04-12 13:02:30|2399.1|2393.1|2398.6|2392.6|2399.4|2393.4|2398.1|2392.1|6
1649768560000|2022-04-12 13:02:40|2399.1|2393.1|2398.6|2392.6|2399.1|2393.1|2398.6|2392.6|2
1649768570000|2022-04-12 13:02:50|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|2398.9|2392.9|3
1649768580000|2022-04-12 13:03:00|2398.1|2392.1|2398.9|2392.9|2399.4|2393.4|2398.1|2392.1|5
1649768600000|2022-04-12 13:03:20|2397.9|2391.9|2397.6|2391.6|2397.9|2391.9|2397.6|2391.6|2
1649768620000|2022-04-12 13:03:40|2398.9|2392.9|2398.6|2392.6|2399.6|2393.6|2398.1|2392.1|6
1649768630000|2022-04-12 13:03:50|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|2397.6|2391.6|3
1649768640000|2022-04-12 13:04:00|2398.6|2392.6|2396.1|2390.1|2398.9|2392.9|2396.1|2390.1|8
1649768650000|2022-04-12 13:04:10|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|1
1649768660000|2022-04-12 13:04:20|2397.1|2391.1|2396.4|2390.4|2397.1|2391.1|2396.4|2390.4|2
1649768670000|2022-04-12 13:04:30|2396.1|2390.1|2395.9|2389.9|2396.1|2390.1|2395.9|2389.9|2
1649768680000|2022-04-12 13:04:40|2396.1|2390.1|2395.4|2389.4|2396.4|2390.4|2395.4|2389.4|4
1649768710000|2022-04-12 13:05:10|2395.9|2389.9|2396.1|2390.1|2396.1|2390.1|2395.9|2389.9|2
1649768730000|2022-04-12 13:05:30|2397.1|2391.1|2397.4|2391.4|2398.1|2392.1|2397.1|2391.1|4
1649768740000|2022-04-12 13:05:40|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1649768750000|2022-04-12 13:05:50|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|1
1649768760000|2022-04-12 13:06:00|2398.4|2392.4|2399.1|2393.1|2399.1|2393.1|2398.4|2392.4|4
1649768810000|2022-04-12 13:06:50|2398.6|2392.6|2398.4|2392.4|2398.6|2392.6|2398.4|2392.4|2
1649768820000|2022-04-12 13:07:00|2398.6|2392.6|2397.9|2391.9|2398.6|2392.6|2397.9|2391.9|4
1649768840000|2022-04-12 13:07:20|2398.1|2392.1|2397.9|2391.9|2398.1|2392.1|2397.9|2391.9|2
1649768850000|2022-04-12 13:07:30|2397.6|2391.6|2397.9|2391.9|2397.9|2391.9|2397.6|2391.6|2
1649768860000|2022-04-12 13:07:40|2397.6|2391.6|2395.6|2389.6|2397.6|2391.6|2395.6|2389.6|2
1649768870000|2022-04-12 13:07:50|2395.9|2389.9|2395.9|2389.9|2395.9|2389.9|2395.9|2389.9|1
1649768880000|2022-04-12 13:08:00|2396.1|2390.1|2397.4|2391.4|2398.1|2392.1|2396.1|2390.1|5
1649768920000|2022-04-12 13:08:40|2397.1|2391.1|2396.1|2390.1|2397.1|2391.1|2396.1|2390.1|5
1649768970000|2022-04-12 13:09:30|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|1
1649769000000|2022-04-12 13:10:00|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1649769040000|2022-04-12 13:10:40|2394.9|2388.9|2394.6|2388.6|2394.9|2388.9|2393.9|2387.9|4
1649769080000|2022-04-12 13:11:20|2394.4|2388.4|2393.4|2387.4|2394.4|2388.4|2393.4|2387.4|2
1649769090000|2022-04-12 13:11:30|2392.9|2386.9|2392.9|2386.9|2392.9|2386.9|2392.9|2386.9|1
1649769130000|2022-04-12 13:12:10|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|1
1649769150000|2022-04-12 13:12:30|2393.9|2387.9|2394.6|2388.6|2394.6|2388.6|2393.9|2387.9|2
1649769160000|2022-04-12 13:12:40|2394.9|2388.9|2395.1|2389.1|2395.1|2389.1|2394.9|2388.9|2
1649769170000|2022-04-12 13:12:50|2395.4|2389.4|2395.6|2389.6|2396.6|2390.6|2395.4|2389.4|4
1649769180000|2022-04-12 13:13:00|2395.4|2389.4|2395.4|2389.4|2395.6|2389.6|2395.4|2389.4|3
1649769210000|2022-04-12 13:13:30|2395.1|2389.1|2394.4|2388.4|2395.1|2389.1|2394.4|2388.4|3
1649769230000|2022-04-12 13:13:50|2395.1|2389.1|2395.1|2389.1|2395.6|2389.6|2395.1|2389.1|4
1649769290000|2022-04-12 13:14:50|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|1
1649769320000|2022-04-12 13:15:20|2394.6|2388.6|2393.9|2387.9|2394.6|2388.6|2393.9|2387.9|3
1649769330000|2022-04-12 13:15:30|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|1
1649769340000|2022-04-12 13:15:40|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|1
1649769390000|2022-04-12 13:16:30|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|1
1649769410000|2022-04-12 13:16:50|2395.1|2389.1|2394.4|2388.4|2395.1|2389.1|2394.4|2388.4|2
1649769440000|2022-04-12 13:17:20|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|1
1649769540000|2022-04-12 13:19:00|2393.9|2387.9|2394.1|2388.1|2394.6|2388.6|2393.6|2387.6|5
1649769600000|2022-04-12 13:20:00|2394.4|2388.4|2396.4|2390.4|2396.4|2390.4|2394.4|2388.4|5
1649769610000|2022-04-12 13:20:10|2396.6|2390.6|2396.1|2390.1|2396.6|2390.6|2395.9|2389.9|3
1649769620000|2022-04-12 13:20:20|2396.6|2390.6|2396.9|2390.9|2396.9|2390.9|2396.6|2390.6|2
1649769630000|2022-04-12 13:20:30|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|1
1649769650000|2022-04-12 13:20:50|2396.1|2390.1|2396.6|2390.6|2396.6|2390.6|2396.1|2390.1|2
1649769670000|2022-04-12 13:21:10|2397.1|2391.1|2398.4|2392.4|2398.9|2392.9|2397.1|2391.1|4
1649769690000|2022-04-12 13:21:30|2397.9|2391.9|2397.4|2391.4|2397.9|2391.9|2397.4|2391.4|2
1649769700000|2022-04-12 13:21:40|2397.9|2391.9|2398.1|2392.1|2398.1|2392.1|2397.9|2391.9|2
1649769710000|2022-04-12 13:21:50|2398.4|2392.4|2397.9|2391.9|2398.4|2392.4|2397.9|2391.9|2
1649769740000|2022-04-12 13:22:20|2397.6|2391.6|2396.9|2390.9|2397.6|2391.6|2396.9|2390.9|2
1649769770000|2022-04-12 13:22:50|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|1
1649769780000|2022-04-12 13:23:00|2397.4|2391.4|2398.4|2392.4|2398.4|2392.4|2397.4|2391.4|4
1649769840000|2022-04-12 13:24:00|2397.9|2391.9|2397.6|2391.6|2397.9|2391.9|2397.6|2391.6|2
1649769900000|2022-04-12 13:25:00|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1649769910000|2022-04-12 13:25:10|2398.1|2392.1|2398.1|2392.1|2398.4|2392.4|2398.1|2392.1|3
1649769920000|2022-04-12 13:25:20|2398.4|2392.4|2399.1|2393.1|2399.4|2393.4|2398.4|2392.4|4
1649770040000|2022-04-12 13:27:20|2399.4|2393.4|2400.1|2394.1|2400.1|2394.1|2399.4|2393.4|3
1649770050000|2022-04-12 13:27:30|2401.1|2395.1|2401.6|2395.6|2402.1|2396.1|2401.1|2395.1|5
1649770060000|2022-04-12 13:27:40|2401.9|2395.9|2401.4|2395.4|2401.9|2395.9|2401.1|2395.1|4
1649770120000|2022-04-12 13:28:40|2401.1|2395.1|2400.4|2394.4|2401.1|2395.1|2400.4|2394.4|5
1649770140000|2022-04-12 13:29:00|2400.1|2394.1|2398.6|2392.6|2400.1|2394.1|2398.6|2392.6|3
1649770150000|2022-04-12 13:29:10|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1649770160000|2022-04-12 13:29:20|2398.1|2392.1|2398.4|2392.4|2398.4|2392.4|2398.1|2392.1|2
1649770210000|2022-04-12 13:30:10|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|1
1649770220000|2022-04-12 13:30:20|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1649770230000|2022-04-12 13:30:30|2397.6|2391.6|2396.6|2390.6|2397.6|2391.6|2396.6|2390.6|2
1649770240000|2022-04-12 13:30:40|2396.4|2390.4|2396.6|2390.6|2396.9|2390.9|2396.4|2390.4|5
1649770290000|2022-04-12 13:31:30|2396.4|2390.4|2395.6|2389.6|2396.4|2390.4|2395.6|2389.6|3
1649770340000|2022-04-12 13:32:20|2395.9|2389.9|2395.9|2389.9|2395.9|2389.9|2395.9|2389.9|1
1649770360000|2022-04-12 13:32:40|2396.4|2390.4|2397.1|2391.1|2397.1|2391.1|2396.4|2390.4|2
1649770440000|2022-04-12 13:34:00|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|2395.9|2389.9|6
1649770450000|2022-04-12 13:34:10|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|1
1649770510000|2022-04-12 13:35:10|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|1
1649770520000|2022-04-12 13:35:20|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|1
1649770590000|2022-04-12 13:36:30|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|1
1649770650000|2022-04-12 13:37:30|2397.6|2391.6|2398.6|2392.6|2398.6|2392.6|2397.6|2391.6|4
1649770680000|2022-04-12 13:38:00|2398.9|2392.9|2398.9|2392.9|2400.1|2394.1|2398.6|2392.6|11
1649770710000|2022-04-12 13:38:30|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|1
1649770750000|2022-04-12 13:39:10|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|1
1649770780000|2022-04-12 13:39:40|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|1
1649770810000|2022-04-12 13:40:10|2398.9|2392.9|2399.1|2393.1|2399.1|2393.1|2398.9|2392.9|2
1649770820000|2022-04-12 13:40:20|2398.9|2392.9|2398.6|2392.6|2398.9|2392.9|2398.6|2392.6|2
1649770840000|2022-04-12 13:40:40|2398.4|2392.4|2396.9|2390.9|2398.4|2392.4|2396.9|2390.9|3
1649770850000|2022-04-12 13:40:50|2396.1|2390.1|2396.4|2390.4|2396.4|2390.4|2396.1|2390.1|2
1649770860000|2022-04-12 13:41:00|2396.1|2390.1|2395.6|2389.6|2396.1|2390.1|2395.6|2389.6|3
1649770870000|2022-04-12 13:41:10|2395.9|2389.9|2396.1|2390.1|2396.1|2390.1|2395.9|2389.9|2
1649770920000|2022-04-12 13:42:00|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|1
1649770970000|2022-04-12 13:42:50|2396.6|2390.6|2397.6|2391.6|2397.6|2391.6|2396.6|2390.6|2
1649770990000|2022-04-12 13:43:10|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1649771020000|2022-04-12 13:43:40|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|1
1649771070000|2022-04-12 13:44:30|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1649771160000|2022-04-12 13:46:00|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|1
1649771220000|2022-04-12 13:47:00|2397.6|2391.6|2399.4|2393.4|2399.4|2393.4|2397.6|2391.6|5
1649771230000|2022-04-12 13:47:10|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|1
1649771280000|2022-04-12 13:48:00|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|1
1649771290000|2022-04-12 13:48:10|2399.6|2393.6|2399.9|2393.9|2399.9|2393.9|2399.4|2393.4|4
1649771310000|2022-04-12 13:48:30|2399.6|2393.6|2398.4|2392.4|2399.6|2393.6|2398.4|2392.4|2
1649771320000|2022-04-12 13:48:40|2398.6|2392.6|2398.1|2392.1|2398.6|2392.6|2398.1|2392.1|2
1649771340000|2022-04-12 13:49:00|2397.9|2391.9|2397.6|2391.6|2397.9|2391.9|2397.6|2391.6|2
1649771350000|2022-04-12 13:49:10|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1649771490000|2022-04-12 13:51:30|2397.6|2391.6|2397.9|2391.9|2397.9|2391.9|2397.6|2391.6|4
1649771510000|2022-04-12 13:51:50|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1649771520000|2022-04-12 13:52:00|2397.4|2391.4|2396.1|2390.1|2397.4|2391.4|2395.9|2389.9|3
1649771530000|2022-04-12 13:52:10|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|1
1649771550000|2022-04-12 13:52:30|2395.6|2389.6|2395.9|2389.9|2395.9|2389.9|2395.6|2389.6|2
1649771560000|2022-04-12 13:52:40|2396.1|2390.1|2396.1|2390.1|2396.1|2390.1|2396.1|2390.1|1
1649771580000|2022-04-12 13:53:00|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|1
1649771590000|2022-04-12 13:53:10|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|1
1649771700000|2022-04-12 13:55:00|2397.1|2391.1|2396.9|2390.9|2397.1|2391.1|2396.9|2390.9|2
1649771710000|2022-04-12 13:55:10|2396.6|2390.6|2396.4|2390.4|2396.9|2390.9|2396.4|2390.4|4
1649771720000|2022-04-12 13:55:20|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|1
1649771730000|2022-04-12 13:55:30|2396.4|2390.4|2396.6|2390.6|2396.6|2390.6|2396.4|2390.4|2
1649771760000|2022-04-12 13:56:00|2396.4|2390.4|2395.9|2389.9|2396.4|2390.4|2395.6|2389.6|4
1649771770000|2022-04-12 13:56:10|2395.6|2389.6|2395.4|2389.4|2395.6|2389.6|2395.4|2389.4|2
1649771790000|2022-04-12 13:56:30|2395.9|2389.9|2395.9|2389.9|2395.9|2389.9|2395.9|2389.9|1
1649771800000|2022-04-12 13:56:40|2396.1|2390.1|2396.1|2390.1|2396.1|2390.1|2396.1|2390.1|1
1649771810000|2022-04-12 13:56:50|2395.9|2389.9|2394.9|2388.9|2395.9|2389.9|2394.9|2388.9|2
1649771820000|2022-04-12 13:57:00|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|1
1649771870000|2022-04-12 13:57:50|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|1
1649771880000|2022-04-12 13:58:00|2395.9|2389.9|2395.9|2389.9|2395.9|2389.9|2395.9|2389.9|1
1649771890000|2022-04-12 13:58:10|2395.1|2389.1|2394.9|2388.9|2395.1|2389.1|2394.9|2388.9|2
1649771950000|2022-04-12 13:59:10|2395.1|2389.1|2393.9|2387.9|2395.1|2389.1|2393.9|2387.9|4
1649772000000|2022-04-12 14:00:00|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|1
1649772060000|2022-04-12 14:01:00|2394.6|2388.6|2395.6|2389.6|2396.4|2390.4|2394.6|2388.6|5
1649772080000|2022-04-12 14:01:20|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1649772100000|2022-04-12 14:01:40|2395.9|2389.9|2396.6|2390.6|2396.6|2390.6|2395.9|2389.9|4
1649772110000|2022-04-12 14:01:50|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|1
1649772120000|2022-04-12 14:02:00|2397.1|2391.1|2397.4|2391.4|2397.4|2391.4|2397.1|2391.1|2
1649772150000|2022-04-12 14:02:30|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1649772230000|2022-04-12 14:03:50|2397.4|2391.4|2396.9|2390.9|2397.4|2391.4|2396.9|2390.9|5
1649772250000|2022-04-12 14:04:10|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|1
1649772340000|2022-04-12 14:05:40|2396.9|2390.9|2398.6|2392.6|2398.6|2392.6|2396.9|2390.9|4
1649772350000|2022-04-12 14:05:50|2398.4|2392.4|2398.1|2392.1|2398.4|2392.4|2398.1|2392.1|2
1649772370000|2022-04-12 14:06:10|2398.4|2392.4|2398.6|2392.6|2398.6|2392.6|2398.4|2392.4|2
1649772430000|2022-04-12 14:07:10|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|1
1649772440000|2022-04-12 14:07:20|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|1
1649772470000|2022-04-12 14:07:50|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|1
1649772490000|2022-04-12 14:08:10|2398.9|2392.9|2399.1|2393.1|2399.1|2393.1|2398.9|2392.9|2
1649772610000|2022-04-12 14:10:10|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|1
1649772660000|2022-04-12 14:11:00|2399.6|2393.6|2400.4|2394.4|2400.6|2394.6|2399.6|2393.6|5
1649772690000|2022-04-12 14:11:30|2400.6|2394.6|2401.1|2395.1|2401.1|2395.1|2400.6|2394.6|2
1649772710000|2022-04-12 14:11:50|2400.4|2394.4|2399.1|2393.1|2400.4|2394.4|2399.1|2393.1|5
1649772730000|2022-04-12 14:12:10|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|1
1649772750000|2022-04-12 14:12:30|2399.9|2393.9|2400.4|2394.4|2400.6|2394.6|2399.9|2393.9|3
1649772760000|2022-04-12 14:12:40|2400.6|2394.6|2400.6|2394.6|2400.6|2394.6|2400.6|2394.6|1
1649772810000|2022-04-12 14:13:30|2400.9|2394.9|2400.6|2394.6|2400.9|2394.9|2400.6|2394.6|2
1649772850000|2022-04-12 14:14:10|2400.4|2394.4|2398.9|2392.9|2400.4|2394.4|2398.6|2392.6|10
1649772860000|2022-04-12 14:14:20|2399.1|2393.1|2399.9|2393.9|2400.1|2394.1|2399.1|2393.1|3
1649772870000|2022-04-12 14:14:30|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|1
1649772890000|2022-04-12 14:14:50|2400.9|2394.9|2400.4|2394.4|2401.1|2395.1|2400.4|2394.4|4
1649772900000|2022-04-12 14:15:00|2400.1|2394.1|2399.9|2393.9|2400.1|2394.1|2399.9|2393.9|2
1649772910000|2022-04-12 14:15:10|2399.6|2393.6|2400.1|2394.1|2400.1|2394.1|2399.6|2393.6|2
1649772940000|2022-04-12 14:15:40|2400.4|2394.4|2400.6|2394.6|2400.6|2394.6|2400.4|2394.4|2
1649772960000|2022-04-12 14:16:00|2401.4|2395.4|2402.4|2396.4|2402.4|2396.4|2400.9|2394.9|6
1649772970000|2022-04-12 14:16:10|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|1
1649773040000|2022-04-12 14:17:20|2402.9|2396.9|2403.1|2397.1|2403.1|2397.1|2402.9|2396.9|2
1649773050000|2022-04-12 14:17:30|2403.6|2397.6|2403.9|2397.9|2403.9|2397.9|2403.6|2397.6|2
1649773090000|2022-04-12 14:18:10|2402.9|2396.9|2402.6|2396.6|2402.9|2396.9|2402.1|2396.1|5
1649773120000|2022-04-12 14:18:40|2402.9|2396.9|2404.6|2398.6|2404.6|2398.6|2402.9|2396.9|5
1649773140000|2022-04-12 14:19:00|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1649773150000|2022-04-12 14:19:10|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1649773160000|2022-04-12 14:19:20|2404.9|2398.9|2405.1|2399.1|2405.4|2399.4|2404.6|2398.6|4
1649773180000|2022-04-12 14:19:40|2404.9|2398.9|2404.6|2398.6|2404.9|2398.9|2404.6|2398.6|2
1649773190000|2022-04-12 14:19:50|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1649773200000|2022-04-12 14:20:00|2404.4|2398.4|2404.9|2398.9|2404.9|2398.9|2404.4|2398.4|2
1649773210000|2022-04-12 14:20:10|2404.6|2398.6|2404.9|2398.9|2404.9|2398.9|2404.6|2398.6|2
1649773250000|2022-04-12 14:20:50|2404.6|2398.6|2404.1|2398.1|2404.6|2398.6|2404.1|2398.1|2
1649773260000|2022-04-12 14:21:00|2404.4|2398.4|2404.6|2398.6|2404.6|2398.6|2404.4|2398.4|2
1649773270000|2022-04-12 14:21:10|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1649773280000|2022-04-12 14:21:20|2403.1|2397.1|2401.9|2395.9|2403.1|2397.1|2401.9|2395.9|5
1649773290000|2022-04-12 14:21:30|2401.6|2395.6|2400.9|2394.9|2401.6|2395.6|2400.9|2394.9|2
1649773320000|2022-04-12 14:22:00|2400.6|2394.6|2399.9|2393.9|2400.6|2394.6|2399.9|2393.9|5
1649773350000|2022-04-12 14:22:30|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|2399.1|2393.1|4
1649773360000|2022-04-12 14:22:40|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|1
1649773390000|2022-04-12 14:23:10|2398.6|2392.6|2397.9|2391.9|2398.6|2392.6|2397.4|2391.4|6
1649773400000|2022-04-12 14:23:20|2398.1|2392.1|2398.9|2392.9|2399.6|2393.6|2398.1|2392.1|7
1649773420000|2022-04-12 14:23:40|2398.6|2392.6|2396.4|2390.4|2398.6|2392.6|2396.4|2390.4|4
1649773430000|2022-04-12 14:23:50|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|1
1649773440000|2022-04-12 14:24:00|2396.4|2390.4|2395.4|2389.4|2396.4|2390.4|2395.1|2389.1|3
1649773450000|2022-04-12 14:24:10|2395.1|2389.1|2392.9|2386.9|2395.4|2389.4|2392.9|2386.9|4
1649773460000|2022-04-12 14:24:20|2392.6|2386.6|2392.4|2386.4|2392.6|2386.6|2391.9|2385.9|3
1649773470000|2022-04-12 14:24:30|2392.9|2386.9|2392.9|2386.9|2393.4|2387.4|2392.9|2386.9|3
1649773480000|2022-04-12 14:24:40|2392.1|2386.1|2393.4|2387.4|2393.4|2387.4|2392.1|2386.1|4
1649773490000|2022-04-12 14:24:50|2392.4|2386.4|2393.1|2387.1|2393.1|2387.1|2392.4|2386.4|2
1649773500000|2022-04-12 14:25:00|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|1
1649773620000|2022-04-12 14:27:00|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|1
1649773680000|2022-04-12 14:28:00|2394.1|2388.1|2394.1|2388.1|2394.4|2388.4|2394.1|2388.1|3
1649773700000|2022-04-12 14:28:20|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|1
1649773720000|2022-04-12 14:28:40|2394.1|2388.1|2394.4|2388.4|2394.4|2388.4|2394.1|2388.1|2
1649773840000|2022-04-12 14:30:40|2394.6|2388.6|2394.9|2388.9|2394.9|2388.9|2394.6|2388.6|2
1649773860000|2022-04-12 14:31:00|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1649773870000|2022-04-12 14:31:10|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|1
1649773910000|2022-04-12 14:31:50|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1649774130000|2022-04-12 14:35:30|2394.4|2388.4|2394.6|2388.6|2394.6|2388.6|2394.4|2388.4|2
1649774220000|2022-04-12 14:37:00|2394.9|2388.9|2395.9|2389.9|2395.9|2389.9|2394.9|2388.9|2
1649774230000|2022-04-12 14:37:10|2395.6|2389.6|2395.4|2389.4|2395.6|2389.6|2395.4|2389.4|2
1649774260000|2022-04-12 14:37:40|2395.6|2389.6|2396.4|2390.4|2396.4|2390.4|2395.6|2389.6|2
1649774270000|2022-04-12 14:37:50|2396.1|2390.1|2395.4|2389.4|2396.1|2390.1|2395.4|2389.4|2
1649774280000|2022-04-12 14:38:00|2395.1|2389.1|2393.9|2387.9|2395.1|2389.1|2393.9|2387.9|2
1649774290000|2022-04-12 14:38:10|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|1
1649774330000|2022-04-12 14:38:50|2393.9|2387.9|2393.4|2387.4|2393.9|2387.9|2393.4|2387.4|2
1649774390000|2022-04-12 14:39:50|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|1
1649774440000|2022-04-12 14:40:40|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|1
1649774450000|2022-04-12 14:40:50|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|1
1649774460000|2022-04-12 14:41:00|2394.1|2388.1|2394.4|2388.4|2394.4|2388.4|2394.1|2388.1|2
1649774590000|2022-04-12 14:43:10|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1649774600000|2022-04-12 14:43:20|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|1
1649774620000|2022-04-12 14:43:40|2394.6|2388.6|2394.1|2388.1|2394.6|2388.6|2394.1|2388.1|2
1649774660000|2022-04-12 14:44:20|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1649774720000|2022-04-12 14:45:20|2394.9|2388.9|2394.6|2388.6|2395.1|2389.1|2394.6|2388.6|4
1649774800000|2022-04-12 14:46:40|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|1
1649774880000|2022-04-12 14:48:00|2395.4|2389.4|2396.4|2390.4|2396.9|2390.9|2395.4|2389.4|9
1649774900000|2022-04-12 14:48:20|2396.1|2390.1|2396.1|2390.1|2396.1|2390.1|2396.1|2390.1|1
1649774910000|2022-04-12 14:48:30|2395.9|2389.9|2394.9|2388.9|2395.9|2389.9|2394.4|2388.4|7
1649774920000|2022-04-12 14:48:40|2395.1|2389.1|2395.9|2389.9|2395.9|2389.9|2395.1|2389.1|4
1649774930000|2022-04-12 14:48:50|2395.4|2389.4|2394.6|2388.6|2395.4|2389.4|2393.4|2387.4|6
1649774940000|2022-04-12 14:49:00|2394.9|2388.9|2394.9|2388.9|2395.1|2389.1|2394.9|2388.9|3
1649774970000|2022-04-12 14:49:30|2395.1|2389.1|2395.4|2389.4|2395.4|2389.4|2395.1|2389.1|2
1649775000000|2022-04-12 14:50:00|2395.1|2389.1|2394.9|2388.9|2395.1|2389.1|2394.9|2388.9|2
1649775020000|2022-04-12 14:50:20|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|1
1649775070000|2022-04-12 14:51:10|2395.4|2389.4|2396.1|2390.1|2396.1|2390.1|2395.4|2389.4|2
1649775150000|2022-04-12 14:52:30|2396.4|2390.4|2397.6|2391.6|2397.6|2391.6|2396.4|2390.4|2
1649775160000|2022-04-12 14:52:40|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|1
1649775280000|2022-04-12 14:54:40|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|1
1649775300000|2022-04-12 14:55:00|2398.1|2392.1|2398.6|2392.6|2398.9|2392.9|2398.1|2392.1|3
1649775310000|2022-04-12 14:55:10|2398.9|2392.9|2397.4|2391.4|2398.9|2392.9|2397.4|2391.4|4
1649775320000|2022-04-12 14:55:20|2397.6|2391.6|2397.9|2391.9|2397.9|2391.9|2397.6|2391.6|2
1649775330000|2022-04-12 14:55:30|2398.4|2392.4|2397.6|2391.6|2398.4|2392.4|2397.6|2391.6|2
1649775340000|2022-04-12 14:55:40|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1649775350000|2022-04-12 14:55:50|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1649775360000|2022-04-12 14:56:00|2397.4|2391.4|2397.1|2391.1|2397.4|2391.4|2397.1|2391.1|6
1649775370000|2022-04-12 14:56:10|2396.9|2390.9|2397.1|2391.1|2397.1|2391.1|2396.9|2390.9|2
1649775380000|2022-04-12 14:56:20|2397.4|2391.4|2395.9|2389.9|2397.4|2391.4|2395.9|2389.9|8
1649775390000|2022-04-12 14:56:30|2395.6|2389.6|2395.1|2389.1|2395.6|2389.6|2395.1|2389.1|5
1649775400000|2022-04-12 14:56:40|2395.4|2389.4|2395.9|2389.9|2395.9|2389.9|2395.4|2389.4|3
1649775410000|2022-04-12 14:56:50|2396.4|2390.4|2396.9|2390.9|2396.9|2390.9|2396.4|2390.4|3
1649775420000|2022-04-12 14:57:00|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|1
1649775440000|2022-04-12 14:57:20|2397.6|2391.6|2398.1|2392.1|2398.1|2392.1|2397.6|2391.6|2
1649775450000|2022-04-12 14:57:30|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|1
1649775460000|2022-04-12 14:57:40|2398.4|2392.4|2396.4|2390.4|2398.4|2392.4|2396.4|2390.4|8
1649775470000|2022-04-12 14:57:50|2396.6|2390.6|2397.4|2391.4|2397.4|2391.4|2396.4|2390.4|5
1649775480000|2022-04-12 14:58:00|2397.1|2391.1|2396.6|2390.6|2397.1|2391.1|2396.6|2390.6|6
1649775490000|2022-04-12 14:58:10|2396.9|2390.9|2396.6|2390.6|2396.9|2390.9|2396.6|2390.6|2
1649775510000|2022-04-12 14:58:30|2396.9|2390.9|2398.1|2392.1|2398.1|2392.1|2396.9|2390.9|2
1649775520000|2022-04-12 14:58:40|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|1
1649775530000|2022-04-12 14:58:50|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|1
1649775590000|2022-04-12 14:59:50|2397.9|2391.9|2395.9|2389.9|2397.9|2391.9|2395.9|2389.9|2
1649775600000|2022-04-12 15:00:00|2395.8|2389.8|2395.9|2389.9|2395.9|2389.9|2395.8|2389.8|2
1649775610000|2022-04-12 15:00:10|2395.1|2389.1|2395.1|2389.1|2395.6|2389.6|2395.1|2389.1|3
1649775620000|2022-04-12 15:00:20|2395.9|2389.9|2395.9|2389.9|2395.9|2389.9|2395.9|2389.9|1
1649775680000|2022-04-12 15:01:20|2396.4|2390.4|2398.4|2392.4|2398.4|2392.4|2396.4|2390.4|2
1649775700000|2022-04-12 15:01:40|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|1
1649775710000|2022-04-12 15:01:50|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|1
1649775760000|2022-04-12 15:02:40|2398.6|2392.6|2398.9|2392.9|2398.9|2392.9|2398.6|2392.6|2
1649775870000|2022-04-12 15:04:30|2399.4|2393.4|2399.1|2393.1|2399.4|2393.4|2399.1|2393.1|2
1649775880000|2022-04-12 15:04:40|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|1
1649775900000|2022-04-12 15:05:00|2400.1|2394.1|2399.9|2393.9|2400.1|2394.1|2399.9|2393.9|2
1649775910000|2022-04-12 15:05:10|2400.1|2394.1|2399.9|2393.9|2400.4|2394.4|2399.9|2393.9|4
1649775920000|2022-04-12 15:05:20|2399.6|2393.6|2398.6|2392.6|2399.6|2393.6|2398.6|2392.6|3
1649775930000|2022-04-12 15:05:30|2398.9|2392.9|2399.4|2393.4|2399.4|2393.4|2398.9|2392.9|2
1649775960000|2022-04-12 15:06:00|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|1
1649775970000|2022-04-12 15:06:10|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|1
1649776000000|2022-04-12 15:06:40|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|1
1649776020000|2022-04-12 15:07:00|2398.6|2392.6|2398.9|2392.9|2398.9|2392.9|2398.6|2392.6|2
1649776050000|2022-04-12 15:07:30|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|1
1649776220000|2022-04-12 15:10:20|2397.6|2391.6|2397.1|2391.1|2397.6|2391.6|2397.1|2391.1|2
1649776230000|2022-04-12 15:10:30|2395.9|2389.9|2396.6|2390.6|2396.6|2390.6|2395.9|2389.9|2
1649776250000|2022-04-12 15:10:50|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|1
1649776270000|2022-04-12 15:11:10|2395.9|2389.9|2395.6|2389.6|2395.9|2389.9|2395.6|2389.6|2
1649776280000|2022-04-12 15:11:20|2396.1|2390.1|2395.6|2389.6|2396.1|2390.1|2395.6|2389.6|2
1649776290000|2022-04-12 15:11:30|2395.9|2389.9|2395.9|2389.9|2395.9|2389.9|2395.9|2389.9|1
1649776300000|2022-04-12 15:11:40|2396.1|2390.1|2396.1|2390.1|2396.1|2390.1|2396.1|2390.1|1
1649776330000|2022-04-12 15:12:10|2395.6|2389.6|2393.9|2387.9|2395.6|2389.6|2393.4|2387.4|5
1649776340000|2022-04-12 15:12:20|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|1
1649776350000|2022-04-12 15:12:30|2392.9|2386.9|2390.1|2384.1|2392.9|2386.9|2388.6|2382.6|14
1649776360000|2022-04-12 15:12:40|2390.6|2384.6|2389.4|2383.4|2390.9|2384.9|2388.6|2382.6|12
1649776370000|2022-04-12 15:12:50|2388.4|2382.4|2389.6|2383.6|2389.6|2383.6|2388.1|2382.1|13
1649776380000|2022-04-12 15:13:00|2390.1|2384.1|2390.6|2384.6|2390.6|2384.6|2390.1|2384.1|3
1649776400000|2022-04-12 15:13:20|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|1
1649776450000|2022-04-12 15:14:10|2391.6|2385.6|2391.9|2385.9|2391.9|2385.9|2391.6|2385.6|2
1649776460000|2022-04-12 15:14:20|2391.4|2385.4|2390.9|2384.9|2391.4|2385.4|2390.9|2384.9|2
1649776470000|2022-04-12 15:14:30|2390.6|2384.6|2391.6|2385.6|2391.6|2385.6|2390.6|2384.6|2
1649776480000|2022-04-12 15:14:40|2391.9|2385.9|2392.6|2386.6|2393.6|2387.6|2391.9|2385.9|5
1649776500000|2022-04-12 15:15:00|2392.9|2386.9|2390|2384|2392.9|2386.9|2389.8|2383.8|4
1649776510000|2022-04-12 15:15:10|2389.9|2383.9|2389.9|2383.9|2390.9|2384.9|2389.9|2383.9|5
1649776520000|2022-04-12 15:15:20|2390.9|2384.9|2395.1|2389.1|2395.1|2389.1|2390.9|2384.9|12
1649776530000|2022-04-12 15:15:30|2395.9|2389.9|2397.4|2391.4|2397.4|2391.4|2395.9|2389.9|7
1649776540000|2022-04-12 15:15:40|2397.9|2391.9|2397.6|2391.6|2399.1|2393.1|2397.6|2391.6|6
1649776550000|2022-04-12 15:15:50|2396.6|2390.6|2398.1|2392.1|2398.1|2392.1|2395.9|2389.9|3
1649776560000|2022-04-12 15:16:00|2398.5|2392.5|2399.6|2393.6|2399.6|2393.6|2398.4|2392.4|4
1649776570000|2022-04-12 15:16:10|2399.9|2393.9|2399.4|2393.4|2400.6|2394.6|2399.4|2393.4|7
1649776580000|2022-04-12 15:16:20|2399.6|2393.6|2399.6|2393.6|2400.1|2394.1|2399.6|2393.6|4
1649776590000|2022-04-12 15:16:30|2399.4|2393.4|2396.9|2390.9|2399.4|2393.4|2396.9|2390.9|3
1649776600000|2022-04-12 15:16:40|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|1
1649776610000|2022-04-12 15:16:50|2397.6|2391.6|2397.1|2391.1|2397.6|2391.6|2397.1|2391.1|2
1649776620000|2022-04-12 15:17:00|2397.6|2391.6|2398.4|2392.4|2398.4|2392.4|2397.6|2391.6|2
1649776630000|2022-04-12 15:17:10|2398.6|2392.6|2397.9|2391.9|2398.9|2392.9|2397.9|2391.9|4
1649776660000|2022-04-12 15:17:40|2398.1|2392.1|2400.8|2394.8|2400.8|2394.8|2398.1|2392.1|5
1649776670000|2022-04-12 15:17:50|2401|2395|2402.9|2396.9|2403.6|2397.6|2400.9|2394.9|6
1649776680000|2022-04-12 15:18:00|2402.4|2396.4|2404.4|2398.4|2404.4|2398.4|2402.4|2396.4|2
1649776690000|2022-04-12 15:18:10|2403.9|2397.9|2402.6|2396.6|2403.9|2397.9|2402.6|2396.6|4
1649776700000|2022-04-12 15:18:20|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.1|2396.1|3
1649776710000|2022-04-12 15:18:30|2402.1|2396.1|2399.9|2393.9|2402.1|2396.1|2399.6|2393.6|6
1649776720000|2022-04-12 15:18:40|2400.4|2394.4|2398.1|2392.1|2400.4|2394.4|2398.1|2392.1|9
1649776730000|2022-04-12 15:18:50|2397.4|2391.4|2397.6|2391.6|2397.6|2391.6|2397.4|2391.4|2
1649776760000|2022-04-12 15:19:20|2398.4|2392.4|2398.1|2392.1|2398.4|2392.4|2398.1|2392.1|2
1649776770000|2022-04-12 15:19:30|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|1
1649776780000|2022-04-12 15:19:40|2398.6|2392.6|2398.9|2392.9|2400.1|2394.1|2398.6|2392.6|5
1649776790000|2022-04-12 15:19:50|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|1
1649776810000|2022-04-12 15:20:10|2398.9|2392.9|2401|2395|2401|2395|2398.9|2392.9|4
1649776820000|2022-04-12 15:20:20|2402.4|2396.4|2401.9|2395.9|2403.1|2397.1|2401.9|2395.9|6
1649776830000|2022-04-12 15:20:30|2403.1|2397.1|2403.6|2397.6|2403.6|2397.6|2403.1|2397.1|2
1649776840000|2022-04-12 15:20:40|2404.4|2398.4|2404.1|2398.1|2404.4|2398.4|2404.1|2398.1|2
1649776860000|2022-04-12 15:21:00|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|1
1649776870000|2022-04-12 15:21:10|2402.9|2396.9|2403.4|2397.4|2403.4|2397.4|2402.9|2396.9|2
1649776880000|2022-04-12 15:21:20|2402.9|2396.9|2403.4|2397.4|2403.4|2397.4|2402.9|2396.9|2
1649776890000|2022-04-12 15:21:30|2401.9|2395.9|2402.1|2396.1|2402.1|2396.1|2401.9|2395.9|2
1649776900000|2022-04-12 15:21:40|2401.9|2395.9|2401.6|2395.6|2401.9|2395.9|2401.6|2395.6|2
1649776920000|2022-04-12 15:22:00|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|1
1649776970000|2022-04-12 15:22:50|2402.9|2396.9|2403.4|2397.4|2403.4|2397.4|2402.9|2396.9|2
1649777080000|2022-04-12 15:24:40|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|1
1649777090000|2022-04-12 15:24:50|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|1
1649777160000|2022-04-12 15:26:00|2403.1|2397.1|2403.6|2397.6|2403.6|2397.6|2403.1|2397.1|2
1649777170000|2022-04-12 15:26:10|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|1
1649777220000|2022-04-12 15:27:00|2403.6|2397.6|2405.9|2399.9|2405.9|2399.9|2403.6|2397.6|6
1649777230000|2022-04-12 15:27:10|2405.1|2399.1|2405.4|2399.4|2405.6|2399.6|2405.1|2399.1|8
1649777300000|2022-04-12 15:28:20|2405.6|2399.6|2405.6|2399.6|2406.1|2400.1|2405.6|2399.6|3
1649777320000|2022-04-12 15:28:40|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|1
1649777330000|2022-04-12 15:28:50|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1649777340000|2022-04-12 15:29:00|2407.4|2401.4|2406.6|2400.6|2407.4|2401.4|2406.6|2400.6|3
1649777380000|2022-04-12 15:29:40|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1649777400000|2022-04-12 15:30:00|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1649777420000|2022-04-12 15:30:20|2405.9|2399.9|2406.1|2400.1|2406.1|2400.1|2405.9|2399.9|2
1649777430000|2022-04-12 15:30:30|2405.9|2399.9|2405.9|2399.9|2406.1|2400.1|2405.6|2399.6|5
1649777450000|2022-04-12 15:30:50|2406.1|2400.1|2406.4|2400.4|2406.4|2400.4|2406.1|2400.1|2
1649777490000|2022-04-12 15:31:30|2406.6|2400.6|2407.1|2401.1|2407.1|2401.1|2406.6|2400.6|2
1649777620000|2022-04-12 15:33:40|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1649777660000|2022-04-12 15:34:20|2407.6|2401.6|2408.9|2402.9|2408.9|2402.9|2407.6|2401.6|3
1649777670000|2022-04-12 15:34:30|2408.1|2402.1|2407.9|2401.9|2408.1|2402.1|2407.9|2401.9|2
1649777700000|2022-04-12 15:35:00|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1649777760000|2022-04-12 15:36:00|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1649777780000|2022-04-12 15:36:20|2407.6|2401.6|2409.3|2403.3|2409.4|2403.4|2407.6|2401.6|3
1649777790000|2022-04-12 15:36:30|2409.6|2403.6|2411.9|2405.9|2411.9|2405.9|2409.6|2403.6|8
1649777800000|2022-04-12 15:36:40|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1649777810000|2022-04-12 15:36:50|2412.1|2406.1|2412.1|2406.1|2412.4|2406.4|2412.1|2406.1|3
1649777820000|2022-04-12 15:37:00|2411.9|2405.9|2411.6|2405.6|2411.9|2405.9|2411.6|2405.6|2
1649777830000|2022-04-12 15:37:10|2411.1|2405.1|2410.9|2404.9|2411.6|2405.6|2410.9|2404.9|4
1649777840000|2022-04-12 15:37:20|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|1
1649777860000|2022-04-12 15:37:40|2410.9|2404.9|2412.1|2406.1|2412.1|2406.1|2410.9|2404.9|2
1649777870000|2022-04-12 15:37:50|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.1|2406.1|3
1649777910000|2022-04-12 15:38:30|2412.6|2406.6|2413.9|2407.9|2414.9|2408.9|2412.6|2406.6|6
1649777920000|2022-04-12 15:38:40|2414.1|2408.1|2413.9|2407.9|2414.1|2408.1|2413.9|2407.9|2
1649777960000|2022-04-12 15:39:20|2413.4|2407.4|2413.9|2407.9|2413.9|2407.9|2413.4|2407.4|2
1649777980000|2022-04-12 15:39:40|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|1
1649778010000|2022-04-12 15:40:10|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1649778020000|2022-04-12 15:40:20|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|1
1649778090000|2022-04-12 15:41:30|2413.9|2407.9|2413.6|2407.6|2413.9|2407.9|2413.6|2407.6|2
1649778120000|2022-04-12 15:42:00|2412.6|2406.6|2412.4|2406.4|2412.6|2406.6|2412.4|2406.4|2
1649778130000|2022-04-12 15:42:10|2412.1|2406.1|2412.4|2406.4|2412.4|2406.4|2412.1|2406.1|2
1649778140000|2022-04-12 15:42:20|2412.1|2406.1|2412.4|2406.4|2412.4|2406.4|2412.1|2406.1|2
1649778150000|2022-04-12 15:42:30|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1649778160000|2022-04-12 15:42:40|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1649778170000|2022-04-12 15:42:50|2412.6|2406.6|2411.9|2405.9|2412.6|2406.6|2411.9|2405.9|3
1649778200000|2022-04-12 15:43:20|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.4|2405.4|3
1649778210000|2022-04-12 15:43:30|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|1
1649778250000|2022-04-12 15:44:10|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1649778260000|2022-04-12 15:44:20|2410.6|2404.6|2411.4|2405.4|2411.4|2405.4|2410.6|2404.6|2
1649778270000|2022-04-12 15:44:30|2411.6|2405.6|2409.9|2403.9|2411.6|2405.6|2409.9|2403.9|4
1649778300000|2022-04-12 15:45:00|2410.1|2404.1|2408.9|2402.9|2411.6|2405.6|2408.9|2402.9|5
1649778320000|2022-04-12 15:45:20|2409.1|2403.1|2409.4|2403.4|2409.9|2403.9|2407.4|2401.4|7
1649778330000|2022-04-12 15:45:30|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|1
1649778350000|2022-04-12 15:45:50|2409.9|2403.9|2409.6|2403.6|2409.9|2403.9|2409.6|2403.6|4
1649778360000|2022-04-12 15:46:00|2409.4|2403.4|2409.4|2403.4|2409.6|2403.6|2409.4|2403.4|3
1649778390000|2022-04-12 15:46:30|2409.6|2403.6|2409.6|2403.6|2409.9|2403.9|2409.6|2403.6|3
1649778400000|2022-04-12 15:46:40|2409.4|2403.4|2409.6|2403.6|2409.6|2403.6|2409.4|2403.4|2
1649778420000|2022-04-12 15:47:00|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|1
1649778440000|2022-04-12 15:47:20|2408.9|2402.9|2408.4|2402.4|2408.9|2402.9|2408.4|2402.4|2
1649778520000|2022-04-12 15:48:40|2408.9|2402.9|2409.6|2403.6|2409.6|2403.6|2408.9|2402.9|2
1649778560000|2022-04-12 15:49:20|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|1
1649778590000|2022-04-12 15:49:50|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|1
1649778600000|2022-04-12 15:50:00|2409.6|2403.6|2409.1|2403.1|2409.6|2403.6|2409.1|2403.1|2
1649778670000|2022-04-12 15:51:10|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|1
1649778680000|2022-04-12 15:51:20|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|1
1649778800000|2022-04-12 15:53:20|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|1
1649778820000|2022-04-12 15:53:40|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|1
1649778830000|2022-04-12 15:53:50|2408.9|2402.9|2407.6|2401.6|2408.9|2402.9|2407.6|2401.6|5
1649778860000|2022-04-12 15:54:20|2407.4|2401.4|2407.1|2401.1|2407.4|2401.4|2406.9|2400.9|3
1649778910000|2022-04-12 15:55:10|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1649778970000|2022-04-12 15:56:10|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1649778980000|2022-04-12 15:56:20|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1649778990000|2022-04-12 15:56:30|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1649779020000|2022-04-12 15:57:00|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1649779060000|2022-04-12 15:57:40|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1649779070000|2022-04-12 15:57:50|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1649779080000|2022-04-12 15:58:00|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1649779100000|2022-04-12 15:58:20|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1649779190000|2022-04-12 15:59:50|2407.1|2401.1|2405.9|2399.9|2407.1|2401.1|2405.9|2399.9|5
1649779200000|2022-04-12 16:00:00|2406.4|2400.4|2406.6|2400.6|2406.6|2400.6|2406.4|2400.4|2
1649779210000|2022-04-12 16:00:10|2406.4|2400.4|2406.6|2400.6|2406.6|2400.6|2406.4|2400.4|2
1649779270000|2022-04-12 16:01:10|2406.9|2400.9|2408.1|2402.1|2408.1|2402.1|2406.9|2400.9|3
1649779370000|2022-04-12 16:02:50|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1649779430000|2022-04-12 16:03:50|2407.4|2401.4|2407.6|2401.6|2407.6|2401.6|2407.4|2401.4|2
1649779440000|2022-04-12 16:04:00|2407.4|2401.4|2407.1|2401.1|2407.4|2401.4|2406.9|2400.9|3
1649779470000|2022-04-12 16:04:30|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1649779540000|2022-04-12 16:05:40|2407.1|2401.1|2407.4|2401.4|2407.4|2401.4|2407.1|2401.1|2
1649779550000|2022-04-12 16:05:50|2407.1|2401.1|2407.4|2401.4|2407.4|2401.4|2407.1|2401.1|4
1649779720000|2022-04-12 16:08:40|2407.1|2401.1|2407.4|2401.4|2407.4|2401.4|2407.1|2401.1|2
1649779750000|2022-04-12 16:09:10|2407.1|2401.1|2407.1|2401.1|2407.4|2401.4|2407.1|2401.1|3
1649779760000|2022-04-12 16:09:20|2407.4|2401.4|2407.1|2401.1|2407.4|2401.4|2407.1|2401.1|10
1649779770000|2022-04-12 16:09:30|2407.4|2401.4|2407.1|2401.1|2407.4|2401.4|2407.1|2401.1|2
1649779820000|2022-04-12 16:10:20|2407.4|2401.4|2407.6|2401.6|2407.6|2401.6|2407.4|2401.4|2
1649779850000|2022-04-12 16:10:50|2407.4|2401.4|2407.4|2401.4|2407.6|2401.6|2407.4|2401.4|3
1649780000000|2022-04-12 16:13:20|2407.1|2401.1|2407.4|2401.4|2407.4|2401.4|2407.1|2401.1|2
1649780020000|2022-04-12 16:13:40|2407.6|2401.6|2407.4|2401.4|2407.6|2401.6|2407.4|2401.4|2
1649780170000|2022-04-12 16:16:10|2407.1|2401.1|2406.1|2400.1|2407.1|2401.1|2406.1|2400.1|3
1649780180000|2022-04-12 16:16:20|2406.4|2400.4|2405.9|2399.9|2406.4|2400.4|2405.9|2399.9|3
1649780220000|2022-04-12 16:17:00|2406.1|2400.1|2406.4|2400.4|2406.4|2400.4|2406.1|2400.1|2
1649780950000|2022-04-12 16:29:10|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1649781160000|2022-04-12 16:32:40|2405.9|2399.9|2406.1|2400.1|2406.1|2400.1|2405.9|2399.9|2
1649781440000|2022-04-12 16:37:20|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1649781500000|2022-04-12 16:38:20|2406.1|2400.1|2406.4|2400.4|2406.4|2400.4|2406.1|2400.1|2
1649781540000|2022-04-12 16:39:00|2406.6|2400.6|2407.1|2401.1|2407.1|2401.1|2406.6|2400.6|2
1649781670000|2022-04-12 16:41:10|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1649781780000|2022-04-12 16:43:00|2407.1|2401.1|2407.1|2401.1|2407.4|2401.4|2407.1|2401.1|3
1649781790000|2022-04-12 16:43:10|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.1|2401.1|3
1649781810000|2022-04-12 16:43:30|2407.1|2401.1|2407.1|2401.1|2407.4|2401.4|2407.1|2401.1|3
1649781820000|2022-04-12 16:43:40|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1649781900000|2022-04-12 16:45:00|2407.6|2401.6|2408.6|2402.6|2408.6|2402.6|2407.6|2401.6|3
1649781910000|2022-04-12 16:45:10|2409.1|2403.1|2409.4|2403.4|2409.4|2403.4|2409.1|2403.1|2
1649781920000|2022-04-12 16:45:20|2409.6|2403.6|2409.4|2403.4|2409.6|2403.6|2409.4|2403.4|2
1649781930000|2022-04-12 16:45:30|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|1
1649781950000|2022-04-12 16:45:50|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|1
1649781960000|2022-04-12 16:46:00|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|1
1649781980000|2022-04-12 16:46:20|2411.1|2405.1|2410.9|2404.9|2411.1|2405.1|2410.9|2404.9|2
1649781990000|2022-04-12 16:46:30|2411.1|2405.1|2410.6|2404.6|2411.1|2405.1|2410.6|2404.6|3
1649782030000|2022-04-12 16:47:10|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1649782060000|2022-04-12 16:47:40|2411.1|2405.1|2411.4|2405.4|2411.4|2405.4|2411.1|2405.1|2
1649782080000|2022-04-12 16:48:00|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1649782120000|2022-04-12 16:48:40|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|1
1649782150000|2022-04-12 16:49:10|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1649782210000|2022-04-12 16:50:10|2413.1|2407.1|2412.1|2406.1|2413.1|2407.1|2412.1|2406.1|2
1649782220000|2022-04-12 16:50:20|2411.9|2405.9|2408.4|2402.4|2411.9|2405.9|2408.4|2402.4|3
1649782230000|2022-04-12 16:50:30|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1649782240000|2022-04-12 16:50:40|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1649782280000|2022-04-12 16:51:20|2407.9|2401.9|2407.6|2401.6|2407.9|2401.9|2407.6|2401.6|2
1649782310000|2022-04-12 16:51:50|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1649782380000|2022-04-12 16:53:00|2408.1|2402.1|2408.9|2402.9|2408.9|2402.9|2408.1|2402.1|4
1649782390000|2022-04-12 16:53:10|2409.4|2403.4|2409.6|2403.6|2409.9|2403.9|2409.4|2403.4|4
1649782400000|2022-04-12 16:53:20|2409.9|2403.9|2410.6|2404.6|2410.6|2404.6|2409.9|2403.9|3
1649782410000|2022-04-12 16:53:30|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1649782420000|2022-04-12 16:53:40|2411.4|2405.4|2411.6|2405.6|2411.6|2405.6|2410.9|2404.9|3
1649782430000|2022-04-12 16:53:50|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|1
1649782480000|2022-04-12 16:54:40|2411.6|2405.6|2409.6|2403.6|2411.6|2405.6|2409.6|2403.6|3
1649782490000|2022-04-12 16:54:50|2409.5|2403.5|2408.9|2402.9|2409.5|2403.5|2408.9|2402.9|2
1649782500000|2022-04-12 16:55:00|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1649782510000|2022-04-12 16:55:10|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|1
1649782520000|2022-04-12 16:55:20|2408.9|2402.9|2409.1|2403.1|2409.1|2403.1|2408.9|2402.9|2
1649782530000|2022-04-12 16:55:30|2409.4|2403.4|2409.8|2403.8|2410|2404|2409.4|2403.4|4
1649782540000|2022-04-12 16:55:40|2410|2404|2410.5|2404.5|2410.5|2404.5|2410|2404|3
1649782550000|2022-04-12 16:55:50|2410.8|2404.8|2410.9|2404.9|2411|2405|2410.8|2404.8|3
1649782560000|2022-04-12 16:56:00|2411.3|2405.3|2410.8|2404.8|2411.3|2405.3|2410.8|2404.8|2
1649782570000|2022-04-12 16:56:10|2411.4|2405.4|2411.6|2405.6|2411.6|2405.6|2411.4|2405.4|2
1649782580000|2022-04-12 16:56:20|2411.8|2405.8|2410|2404|2411.8|2405.8|2410|2404|4
1649782600000|2022-04-12 16:56:40|2410.1|2404.1|2410.6|2404.6|2410.6|2404.6|2410.1|2404.1|3
1649782610000|2022-04-12 16:56:50|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1649782640000|2022-04-12 16:57:20|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|1
1649782660000|2022-04-12 16:57:40|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|1
1649782690000|2022-04-12 16:58:10|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1649782710000|2022-04-12 16:58:30|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|1
1649782730000|2022-04-12 16:58:50|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|1
1649782740000|2022-04-12 16:59:00|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1649782750000|2022-04-12 16:59:10|2411.9|2405.9|2412|2406|2412.9|2406.9|2411.9|2405.9|4
1649782760000|2022-04-12 16:59:20|2412.9|2406.9|2413.9|2407.9|2413.9|2407.9|2412.9|2406.9|4
1649808120000|2022-04-13 00:02:00|2417.5|2406.3|2417.5|2406.3|2417.5|2406.3|2417.5|2406.3|1
1649808130000|2022-04-13 00:02:10|2418|2406.8|2418|2406.8|2418|2406.8|2418|2406.8|1
1649808250000|2022-04-13 00:04:10|2417.8|2406.5|2416.5|2405.3|2417.8|2406.5|2416.5|2405.3|2
1649808270000|2022-04-13 00:04:30|2416.8|2405.5|2417.3|2406|2417.3|2406|2416.8|2405.5|2
1649808330000|2022-04-13 00:05:30|2417|2405.8|2417|2405.8|2417|2405.8|2417|2405.8|1
1649808380000|2022-04-13 00:06:20|2417.3|2406|2417.3|2406|2417.3|2406|2417.3|2406|1
1649808460000|2022-04-13 00:07:40|2416.3|2405|2416.3|2405|2416.3|2405|2416.3|2405|1
1649808510000|2022-04-13 00:08:30|2416.5|2405.3|2416.5|2405.3|2416.5|2405.3|2416.5|2405.3|1
1649808680000|2022-04-13 00:11:20|2416.3|2405|2416.3|2405|2416.3|2405|2416.3|2405|1
1649809010000|2022-04-13 00:16:50|2415.8|2404.5|2415|2403.8|2415.8|2404.5|2415|2403.8|2
1649809100000|2022-04-13 00:18:20|2414.3|2403|2414|2402.8|2414.3|2403|2414|2402.8|2
1649809160000|2022-04-13 00:19:20|2413.8|2402.5|2413.8|2402.5|2413.8|2402.5|2413.8|2402.5|1
1649809210000|2022-04-13 00:20:10|2414|2402.8|2414|2402.8|2414|2402.8|2414|2402.8|1
1649810790000|2022-04-13 00:46:30|2414.3|2403|2415|2403.8|2415|2403.8|2414.3|2403|2
1649810990000|2022-04-13 00:49:50|2415.5|2404.3|2415.5|2404.3|2415.5|2404.3|2415.5|2404.3|1
1649811050000|2022-04-13 00:50:50|2415.3|2404|2415.3|2404|2415.3|2404|2415.3|2404|1
1649811430000|2022-04-13 00:57:10|2415|2403.8|2415|2403.8|2415|2403.8|2415|2403.8|1
1649811460000|2022-04-13 00:57:40|2415.5|2404.3|2415.5|2404.3|2415.5|2404.3|2415.5|2404.3|1
1649811600000|2022-04-13 01:00:00|2415.3|2404|2415.3|2404|2415.5|2404.3|2415.3|2404|5
1649811610000|2022-04-13 01:00:10|2414.8|2403.5|2412.5|2401.3|2414.8|2403.5|2412.5|2401.3|3
1649811620000|2022-04-13 01:00:20|2412|2400.8|2411.5|2400.3|2412|2400.8|2411.5|2400.3|2
1649811630000|2022-04-13 01:00:30|2411|2399.8|2410.8|2399.5|2411|2399.8|2410.8|2399.5|2
1649811650000|2022-04-13 01:00:50|2410|2398.8|2409.5|2398.3|2410|2398.8|2409.5|2398.3|2
1649811660000|2022-04-13 01:01:00|2409|2397.8|2409.5|2398.3|2409.5|2398.3|2409|2397.8|4
1649811670000|2022-04-13 01:01:10|2409.3|2398|2409.3|2398|2409.3|2398|2409.3|2398|1
1649811680000|2022-04-13 01:01:20|2408.8|2397.5|2408.8|2397.5|2408.8|2397.5|2408.8|2397.5|1
1649811690000|2022-04-13 01:01:30|2409.3|2398|2407.3|2396|2409.3|2398|2407.3|2396|2
1649811700000|2022-04-13 01:01:40|2406.3|2395|2406.5|2395.3|2406.5|2395.3|2406.3|2395|2
1649811710000|2022-04-13 01:01:50|2407.8|2396.5|2407.3|2396|2407.8|2396.5|2407.3|2396|2
1649811730000|2022-04-13 01:02:10|2407.8|2396.5|2408.8|2397.5|2410.3|2399|2407.8|2396.5|5
1649811750000|2022-04-13 01:02:30|2408.5|2397.3|2408.5|2397.3|2408.5|2397.3|2408.5|2397.3|1
1649811760000|2022-04-13 01:02:40|2408|2396.8|2407.3|2396|2408|2396.8|2407.3|2396|2
1649811810000|2022-04-13 01:03:30|2407.5|2396.3|2407.5|2396.3|2407.5|2396.3|2407.5|2396.3|1
1649811820000|2022-04-13 01:03:40|2407|2395.8|2406.3|2395|2407|2395.8|2406.3|2395|2
1649811840000|2022-04-13 01:04:00|2405.5|2394.3|2404.8|2393.5|2405.5|2394.3|2404.8|2393.5|3
1649811870000|2022-04-13 01:04:30|2405|2393.8|2405|2393.8|2405|2393.8|2405|2393.8|1
1649811900000|2022-04-13 01:05:00|2406.3|2395|2406.5|2395.3|2406.5|2395.3|2406.3|2395|2
1649811950000|2022-04-13 01:05:50|2406.8|2395.5|2406.8|2395.5|2406.8|2395.5|2406.8|2395.5|1
1649812000000|2022-04-13 01:06:40|2407|2395.8|2408|2396.8|2408|2396.8|2407|2395.8|2
1649812020000|2022-04-13 01:07:00|2408.5|2397.3|2408.5|2397.3|2408.5|2397.3|2408.5|2397.3|1
1649812030000|2022-04-13 01:07:10|2408|2396.8|2406.5|2395.3|2408|2396.8|2406.5|2395.3|4
1649812050000|2022-04-13 01:07:30|2406|2394.8|2406|2394.8|2406|2394.8|2406|2394.8|1
1649812060000|2022-04-13 01:07:40|2405.5|2394.3|2406.3|2395|2406.3|2395|2405.5|2394.3|2
1649812080000|2022-04-13 01:08:00|2405.8|2394.5|2405.8|2394.5|2405.8|2394.5|2405.8|2394.5|1
1649812100000|2022-04-13 01:08:20|2405.3|2394|2405.3|2394|2405.3|2394|2405.3|2394|1
1649812150000|2022-04-13 01:09:10|2405.8|2394.5|2406.5|2395.3|2406.5|2395.3|2405.8|2394.5|2
1649812200000|2022-04-13 01:10:00|2406.3|2395|2406.3|2395|2406.3|2395|2406.3|2395|1
1649812220000|2022-04-13 01:10:20|2405.5|2394.3|2405.3|2394|2406.3|2395|2405.3|2394|4
1649812230000|2022-04-13 01:10:30|2404.8|2393.5|2404.8|2393.5|2404.8|2393.5|2404.8|2393.5|1
1649812270000|2022-04-13 01:11:10|2405.8|2394.5|2406.5|2395.3|2406.5|2395.3|2405.8|2394.5|2
1649812320000|2022-04-13 01:12:00|2405.5|2394.3|2406.3|2395|2406.3|2395|2405.5|2394.3|2
1649812350000|2022-04-13 01:12:30|2407.8|2396.5|2406.3|2394.8|2407.8|2396.5|2406.3|2394.8|2
1649812360000|2022-04-13 01:12:40|2405.8|2394.3|2405.3|2393.8|2405.8|2394.3|2405.3|2393.8|2
1649812380000|2022-04-13 01:13:00|2406.5|2395.3|2407.5|2396.3|2407.5|2396.3|2406.5|2395.3|2
1649812390000|2022-04-13 01:13:10|2408.8|2397.5|2407|2395.8|2408.8|2397.5|2407|2395.8|2
1649812420000|2022-04-13 01:13:40|2407.8|2396.5|2408.8|2397.5|2408.8|2397.5|2407.8|2396.5|2
1649812440000|2022-04-13 01:14:00|2407.8|2396.5|2409.5|2397.3|2409.5|2397.3|2407.8|2396.5|2
1649812460000|2022-04-13 01:14:20|2408.8|2397.5|2411|2398|2411|2398|2408.8|2397.5|3
1649812470000|2022-04-13 01:14:30|2410|2398.3|2410.3|2399|2410.3|2399|2410|2398.3|2
1649812480000|2022-04-13 01:14:40|2409.8|2398.5|2409.3|2398|2409.8|2398.5|2409.3|2398|2
1649812490000|2022-04-13 01:14:50|2408.8|2397.5|2407.8|2396.5|2408.8|2397.5|2407.8|2396.5|2
1649812510000|2022-04-13 01:15:10|2407.3|2396|2407.3|2396|2407.3|2396|2407.3|2396|1
1649812520000|2022-04-13 01:15:20|2406.8|2395.5|2406.8|2395.5|2406.8|2395.5|2406.8|2395.5|1
1649812530000|2022-04-13 01:15:30|2406.3|2395|2406.3|2395|2406.3|2395|2406.3|2395|1
1649812540000|2022-04-13 01:15:40|2405.8|2394.5|2405.8|2394.5|2405.8|2394.5|2405.8|2394.5|1
1649812550000|2022-04-13 01:15:50|2405.3|2394|2405.3|2394|2405.3|2394|2405.3|2394|1
1649812580000|2022-04-13 01:16:20|2404.8|2393.5|2404.8|2393.5|2404.8|2393.5|2404.8|2393.5|1
1649812640000|2022-04-13 01:17:20|2404|2392.8|2404.8|2393.5|2404.8|2393.5|2404|2392.8|2
1649812660000|2022-04-13 01:17:40|2404.3|2393|2404.8|2393.5|2404.8|2393.5|2404.3|2393|2
1649812670000|2022-04-13 01:17:50|2404.3|2393|2404.8|2393.5|2404.8|2393.5|2404.3|2393|2
1649812720000|2022-04-13 01:18:40|2404.5|2393.3|2404.5|2393.3|2404.5|2393.3|2404.5|2393.3|1
1649812730000|2022-04-13 01:18:50|2404|2392.8|2404|2392.8|2404|2392.8|2404|2392.8|1
1649812790000|2022-04-13 01:19:50|2403.8|2392.5|2403.8|2392.5|2403.8|2392.5|2403.8|2392.5|1
1649812840000|2022-04-13 01:20:40|2403.5|2392.3|2403.5|2392.3|2403.5|2392.3|2403.5|2392.3|1
1649812860000|2022-04-13 01:21:00|2403|2391.8|2402|2390.8|2403|2391.8|2402|2390.8|2
1649813030000|2022-04-13 01:23:50|2402.3|2391|2402.3|2391|2402.3|2391|2402.3|2391|1
1649813080000|2022-04-13 01:24:40|2402|2390.8|2402|2390.8|2402|2390.8|2402|2390.8|1
1649813190000|2022-04-13 01:26:30|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|1
1649813410000|2022-04-13 01:30:10|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|1
1649813460000|2022-04-13 01:31:00|2402|2390.8|2402|2390.8|2402|2390.8|2402|2390.8|1
1649814000000|2022-04-13 01:40:00|2402.5|2391.3|2402.5|2391.3|2402.5|2391.3|2402.5|2391.3|1
1649814020000|2022-04-13 01:40:20|2402|2390.8|2402|2390.8|2402|2390.8|2402|2390.8|1
1649814070000|2022-04-13 01:41:10|2402.3|2391|2402.3|2391|2402.3|2391|2402.3|2391|1
1649814210000|2022-04-13 01:43:30|2402.8|2391.5|2402.8|2391.5|2402.8|2391.5|2402.8|2391.5|1
1649814710000|2022-04-13 01:51:50|2403.3|2392|2403.3|2392|2403.3|2392|2403.3|2392|1
1649814730000|2022-04-13 01:52:10|2402.8|2391.5|2402.8|2391.5|2402.8|2391.5|2402.8|2391.5|1
1649814900000|2022-04-13 01:55:00|2403|2391.8|2403.3|2392|2403.3|2392|2403|2391.8|2
1649814920000|2022-04-13 01:55:20|2402.8|2391.5|2402.8|2391.5|2402.8|2391.5|2402.8|2391.5|1
1649815050000|2022-04-13 01:57:30|2403.3|2392|2403.3|2392|2403.3|2392|2403.3|2392|1
1649815110000|2022-04-13 01:58:30|2403|2391.8|2403|2391.8|2403|2391.8|2403|2391.8|1
1649815230000|2022-04-13 02:00:30|2403.5|2392.3|2403.5|2392.3|2403.5|2392.3|2403.5|2392.3|1
1649815260000|2022-04-13 02:01:00|2404|2392.8|2404|2392.8|2404|2392.8|2404|2392.8|1
1649815280000|2022-04-13 02:01:20|2404.5|2393.3|2404.5|2393.3|2404.5|2393.3|2404.5|2393.3|1
1649815340000|2022-04-13 02:02:20|2404|2392.8|2404|2392.8|2404|2392.8|2404|2392.8|1
1649815350000|2022-04-13 02:02:30|2403.8|2392.5|2403.8|2392.5|2403.8|2392.5|2403.8|2392.5|1
1649815460000|2022-04-13 02:04:20|2403.5|2392.3|2403.5|2392.3|2403.5|2392.3|2403.5|2392.3|1
1649815500000|2022-04-13 02:05:00|2404|2392.8|2404|2392.8|2404|2392.8|2404|2392.8|1
1649815990000|2022-04-13 02:13:10|2403.8|2392.5|2403.8|2392.5|2403.8|2392.5|2403.8|2392.5|1
1649816100000|2022-04-13 02:15:00|2404|2392.8|2404|2392.8|2404|2392.8|2404|2392.8|1
1649816140000|2022-04-13 02:15:40|2406||2406||2406||2406||1
1649816150000|2022-04-13 02:15:50|2406.3|2395|2406.3|2395|2406.3|2395|2406.3|2395|1
1649816320000|2022-04-13 02:18:40|2406.5|2395.3|2406.5|2395.3|2406.5|2395.3|2406.5|2395.3|1
1649816400000|2022-04-13 02:20:00|2406.8|2395.5|2407.3|2396|2407.3|2396|2406.8|2395.5|2
1649816490000|2022-04-13 02:21:30|2407.8|2396.5|2408|2396.8|2408|2396.8|2407.8|2396.5|2
1649816540000|2022-04-13 02:22:20|2408.5|2397.3|2409.5|2398.3|2409.5|2398.3|2408.5|2397.3|2
1649816640000|2022-04-13 02:24:00|2409|2397.8|2409.5|2398.3|2409.5|2398.3|2409|2397.8|2
1649816700000|2022-04-13 02:25:00|2410|2398.8|2410.8|2399.5|2410.8|2399.5|2410|2398.8|2
1649816740000|2022-04-13 02:25:40|2410|2398.8|2411.5|2400.3|2411.5|2400.3|2410|2398.8|2
1649816850000|2022-04-13 02:27:30|2411.8|2400.5|2411.8|2400.5|2411.8|2400.5|2411.8|2400.5|1
1649816880000|2022-04-13 02:28:00|2412|2400.8|2412|2400.8|2412|2400.8|2412|2400.8|1
1649816890000|2022-04-13 02:28:10|2411.8|2400.5|2411.8|2400.5|2411.8|2400.5|2411.8|2400.5|1
1649816940000|2022-04-13 02:29:00|2412|2400.8|2412|2400.8|2412|2400.8|2412|2400.8|1
1649816980000|2022-04-13 02:29:40|2410.3|2399|2410.5|2399.3|2410.5|2399.3|2410.3|2399|2
1649817000000|2022-04-13 02:30:00|2411|2399.8|2410.8|2399.5|2411|2399.8|2410.8|2399.5|2
1649817010000|2022-04-13 02:30:10|2410.3|2399|2410.3|2399|2410.3|2399|2410.3|2399|1
1649817020000|2022-04-13 02:30:20|2409.8|2398.5|2409.8|2398.5|2409.8|2398.5|2409.8|2398.5|1
1649817030000|2022-04-13 02:30:30|2409.3|2398|2408.3|2397|2409.3|2398|2408.3|2397|2
1649817060000|2022-04-13 02:31:00|2407.8|2396.5|2406.8|2395.5|2407.8|2396.5|2406.8|2395.5|2
1649817210000|2022-04-13 02:33:30|2407.3|2396|2408|2396.8|2408|2396.8|2407.3|2396|2
1649817250000|2022-04-13 02:34:10|2408.3|2397|2408.3|2397|2408.3|2397|2408.3|2397|1
1649817260000|2022-04-13 02:34:20|2407.8|2396.5|2407.8|2396.5|2407.8|2396.5|2407.8|2396.5|1
1649817300000|2022-04-13 02:35:00|2408.3|2397|2407.8|2396.5|2408.3|2397|2407.8|2396.5|2
1649817340000|2022-04-13 02:35:40|2408.3|2397|2407.8|2396.5|2408.3|2397|2407.8|2396.5|2
1649817350000|2022-04-13 02:35:50|2408.3|2397|2408.3|2397|2408.3|2397|2408.3|2397|1
1649817410000|2022-04-13 02:36:50|2409|2397.8|2409.3|2398|2409.3|2398|2409|2397.8|2
1649817460000|2022-04-13 02:37:40|2409.5|2398.3|2409.5|2398.3|2409.5|2398.3|2409.5|2398.3|1
1649817790000|2022-04-13 02:43:10|2409.8|2398.5|2409.8|2398.5|2409.8|2398.5|2409.8|2398.5|1
1649817830000|2022-04-13 02:43:50|2409|2397.8|2409|2397.8|2409|2397.8|2409|2397.8|1
1649817840000|2022-04-13 02:44:00|2409.8|2398.5|2409.8|2398.5|2409.8|2398.5|2409.8|2398.5|1
1649817890000|2022-04-13 02:44:50|2409.5|2398.3|2409.5|2398.3|2409.5|2398.3|2409.5|2398.3|1
1649817900000|2022-04-13 02:45:00|2410|2398.8|2410|2398.8|2410|2398.8|2410|2398.8|1
1649817930000|2022-04-13 02:45:30|2409.5|2398.3|2409.5|2398.3|2409.5|2398.3|2409.5|2398.3|1
1649817990000|2022-04-13 02:46:30|2409.8|2398.5|2409.8|2398.5|2409.8|2398.5|2409.8|2398.5|1
1649818020000|2022-04-13 02:47:00|2409.5|2398.3|2409.5|2398.3|2409.5|2398.3|2409.5|2398.3|1
1649818050000|2022-04-13 02:47:30|2410|2398.8|2409.8|2398.5|2410.3|2399|2409.3|2398|6
1649818100000|2022-04-13 02:48:20|2409.5|2398.3|2409.5|2398.3|2409.5|2398.3|2409.5|2398.3|1
1649818110000|2022-04-13 02:48:30|2409.8|2398.5|2409.8|2398.5|2410.3|2399|2409.8|2398.5|3
1649818280000|2022-04-13 02:51:20|2410|2398.8|2410|2398.8|2410|2398.8|2410|2398.8|1
1649818350000|2022-04-13 02:52:30|2410.5|2399.3|2410.5|2399.3|2410.5|2399.3|2410.5|2399.3|1
1649818400000|2022-04-13 02:53:20|2410.3|2399|2410.3|2399|2410.3|2399|2410.3|2399|1
1649818500000|2022-04-13 02:55:00|2410.5|2399.3|2410.8|2399.5|2411|2399.8|2410.5|2399.3|3
1649818640000|2022-04-13 02:57:20|2411|2399.8|2411.5|2400.3|2412.3|2401|2411|2399.8|4
1649818700000|2022-04-13 02:58:20|2411.8|2400.5|2411.8|2400.5|2411.8|2400.5|2411.8|2400.5|1
1649818770000|2022-04-13 02:59:30|2412.3|2401|2411.8|2400.5|2412.3|2401|2411.8|2400.5|2
1649818780000|2022-04-13 02:59:40|2412.3|2401|2411.8|2400.5|2412.3|2401|2411.8|2400.5|2
1649818800000|2022-04-13 03:00:00|2412.5|2401.3|2413.3|2402|2413.3|2402|2412.5|2401.3|2
1649818810000|2022-04-13 03:00:10|2413|2401.8|2414|2402.8|2414.8|2403.5|2413|2401.8|11
1649818820000|2022-04-13 03:00:20|2413.3|2402|2413|2401.8|2414.8|2403.5|2413|2401.8|3
1649818860000|2022-04-13 03:01:00|2414.5|2403.3|2414.3|2403|2414.8|2403.5|2413|2401.8|10
1649818890000|2022-04-13 03:01:30|2414.8|2403.5|2415.5|2404.3|2415.8|2404.5|2414|2402.8|14
1649818900000|2022-04-13 03:01:40|2414.8|2403.5|2416|2404.8|2416|2404.8|2414.8|2403.5|14
1649818910000|2022-04-13 03:01:50|2415|2403.8|2415|2403.8|2415.8|2404.5|2415|2403.8|3
1649818920000|2022-04-13 03:02:00|2414.5|2403.3|2415.5|2404.3|2416|2404.8|2414.5|2403.3|6
1649818930000|2022-04-13 03:02:10|2414.8|2403.5|2415|2403.8|2416|2404.8|2414.8|2403.5|3
1649818940000|2022-04-13 03:02:20|2416|2404.8|2416.5|2405.3|2416.5|2405.3|2416|2404.8|2
1649818950000|2022-04-13 03:02:30|2417|2405.8|2417|2405.8|2417|2405.8|2417|2405.8|1
1649818960000|2022-04-13 03:02:40|2416|2404.8|2416|2404.8|2416.3|2405|2415.8|2404.5|17
1649819020000|2022-04-13 03:03:40|2415.8|2404.5|2415.8|2404.5|2415.8|2404.5|2415.8|2404.5|1
1649819100000|2022-04-13 03:05:00|2416.3|2405|2415.8|2404.5|2416.3|2405|2415.8|2404.5|2
1649819170000|2022-04-13 03:06:10|2415.3|2404|2415.3|2404|2415.3|2404|2415.3|2404|1
1649819230000|2022-04-13 03:07:10|2415.5|2404.3|2415.5|2404.3|2415.5|2404.3|2415.5|2404.3|1
1649819310000|2022-04-13 03:08:30|2416.8|2405.5|2416.5|2405.3|2417.3|2406|2416.5|2405.3|3
1649819340000|2022-04-13 03:09:00|2417|2405.8|2417|2405.8|2417|2405.8|2416.8|2405.5|3
1649819370000|2022-04-13 03:09:30|2416.8|2405.5|2416.8|2405.5|2416.8|2405.5|2416.8|2405.5|1
1649819400000|2022-04-13 03:10:00|2417|2405.8|2417.5|2406.3|2417.5|2406.3|2417|2405.8|2
1649819420000|2022-04-13 03:10:20|2418|2406.8|2418.5|2407.3|2418.5|2407.3|2418|2406.8|2
1649819430000|2022-04-13 03:10:30|2419|2407.8|2419|2407.8|2419|2407.8|2419|2407.8|1
1649819440000|2022-04-13 03:10:40|2419.5|2408.3|2420.8|2409.5|2420.8|2409.5|2419.5|2408.3|3
1649819450000|2022-04-13 03:10:50|2420|2408.8|2419.8|2408.5|2420|2408.8|2419.8|2408.5|2
1649819470000|2022-04-13 03:11:10|2420.3|2409|2420.3|2409|2420.3|2409|2420.3|2409|1
1649819520000|2022-04-13 03:12:00|2419.5|2408.3|2418.5|2407.3|2419.5|2408.3|2418.5|2407.3|2
1649819530000|2022-04-13 03:12:10|2418.3|2407|2418.3|2407|2418.3|2407|2418.3|2407|1
1649819550000|2022-04-13 03:12:30|2417.8|2406.5|2417.8|2406.5|2417.8|2406.5|2417.8|2406.5|1
1649819560000|2022-04-13 03:12:40|2417.3|2406|2416.3|2405|2417.3|2406|2416.3|2405|2
1649819570000|2022-04-13 03:12:50|2415.8|2404.5|2414.8|2403.5|2415.8|2404.5|2414.8|2403.5|3
1649819700000|2022-04-13 03:15:00|2415.5|2404.3|2415.3|2404|2415.5|2404.3|2415.3|2404|2
1649819730000|2022-04-13 03:15:30|2415.5|2404.3|2416|2404.8|2416|2404.8|2415.5|2404.3|2
1649819790000|2022-04-13 03:16:30|2415.8|2404.5|2415.5|2404.3|2415.8|2404.5|2415.5|2404.3|2
1649819840000|2022-04-13 03:17:20|2415.8|2404.5|2415.8|2404.5|2415.8|2404.5|2415.8|2404.5|1
1649819950000|2022-04-13 03:19:10|2415.3|2404|2415.3|2404|2415.3|2404|2415.3|2404|1
1649820000000|2022-04-13 03:20:00|2415|2403.8|2415|2403.8|2415|2403.8|2415|2403.8|1
1649820030000|2022-04-13 03:20:30|2415.5|2404.3|2415.5|2404.3|2415.5|2404.3|2415.5|2404.3|1
1649820060000|2022-04-13 03:21:00|2415|2403.8|2415|2403.8|2415|2403.8|2415|2403.8|1
1649820170000|2022-04-13 03:22:50|2414.8|2403.5|2414.8|2403.5|2414.8|2403.5|2414.8|2403.5|1
1649820230000|2022-04-13 03:23:50|2413.3|2402|2413.5|2402.3|2413.5|2402.3|2413.3|2402|2
1649820290000|2022-04-13 03:24:50|2413|2401.8|2413|2401.8|2413|2401.8|2413|2401.8|1
1649820300000|2022-04-13 03:25:00|2413.5|2402.3|2413|2401.8|2413.5|2402.3|2413|2401.8|2
1649820350000|2022-04-13 03:25:50|2412.5|2401.3|2413.3|2402|2413.8|2402.5|2412.5|2401.3|4
1649820490000|2022-04-13 03:28:10|2415|2402.3|2412.8|2401.5|2415|2402.3|2412.8|2401.5|2
1649820500000|2022-04-13 03:28:20|2412.3|2401|2412.3|2401|2412.3|2401|2412.3|2401|1
1649820510000|2022-04-13 03:28:30|2412.8|2401.5|2412.8|2401.5|2412.8|2401.5|2412.8|2401.5|1
1649820520000|2022-04-13 03:28:40|2413.3|2402|2413.3|2402|2413.3|2402|2413.3|2402|1
1649820530000|2022-04-13 03:28:50|2413|2401.8|2413.5|2402.3|2413.5|2402.3|2413|2401.8|2
1649820540000|2022-04-13 03:29:00|2412.8|2401.5|2413.3|2402|2413.3|2402|2412.8|2401.5|2
1649820550000|2022-04-13 03:29:10|2413.8|2402.5|2413.8|2402.5|2413.8|2402.5|2413.8|2402.5|1
1649820580000|2022-04-13 03:29:40|2414|2402.8|2414|2402.8|2414|2402.8|2414|2402.8|1
1649820590000|2022-04-13 03:29:50|2414.5|2403.3|2414.8|2403.5|2414.8|2403.5|2414.5|2403.3|2
1649820600000|2022-04-13 03:30:00|2415|2403.8|2415.5|2404.3|2415.5|2404.3|2415|2403.8|2
1649820650000|2022-04-13 03:30:50|2416.3|2405|2416.8|2405.5|2416.8|2405.5|2416.3|2405|2
1649820700000|2022-04-13 03:31:40|2417|2405.8|2417|2405.8|2417|2405.8|2417|2405.8|1
1649820870000|2022-04-13 03:34:30|2417.5|2406.3|2417.5|2406.3|2417.5|2406.3|2417.5|2406.3|1
1649820900000|2022-04-13 03:35:00|2418|2406.8|2417.5|2406.3|2418|2406.8|2417.5|2406.3|2
1649821200000|2022-04-13 03:40:00|2418|2406.8|2417.5|2406.3|2418|2406.8|2417.5|2406.3|2
1649821310000|2022-04-13 03:41:50|2417.3|2406|2417.3|2406|2417.3|2406|2417.3|2406|1
1649821360000|2022-04-13 03:42:40|2416.8|2405.5|2414.8|2403.5|2416.8|2405.5|2414.8|2403.5|3
1649821500000|2022-04-13 03:45:00|2415.3|2404|2415.5|2404.3|2415.5|2404.3|2415.3|2404|2
1649821550000|2022-04-13 03:45:50|2415.3|2404|2415.3|2404|2415.3|2404|2415.3|2404|1
1649821660000|2022-04-13 03:47:40|2415.5|2404.3|2415.5|2404.3|2415.5|2404.3|2415.5|2404.3|1
1649821800000|2022-04-13 03:50:00|2416|2404.8|2416.5|2405.3|2416.5|2405.3|2416|2404.8|2
1649821960000|2022-04-13 03:52:40|2416.8|2405.5|2416.8|2405.5|2416.8|2405.5|2416.8|2405.5|1
1649822010000|2022-04-13 03:53:30|2416.3|2405|2416.3|2405|2416.3|2405|2416.3|2405|1
1649822060000|2022-04-13 03:54:20|2416|2404.8|2416|2404.8|2416|2404.8|2416|2404.8|1
1649822070000|2022-04-13 03:54:30|2415.3|2404|2414.8|2403.5|2415.3|2404|2414.8|2403.5|2
1649822080000|2022-04-13 03:54:40|2415|2403.8|2415|2403.8|2415|2403.8|2415|2403.8|1
1649822090000|2022-04-13 03:54:50|2415.5|2404.3|2415.5|2404.3|2415.5|2404.3|2415.5|2404.3|1
1649822100000|2022-04-13 03:55:00|2416|2404.8|2415.8|2404.5|2416|2404.8|2415.3|2404|3
1649822250000|2022-04-13 03:57:30|2416.3|2405|2416.8|2405.5|2416.8|2405.5|2416.3|2405|2
1649822290000|2022-04-13 03:58:10|2417|2405.8|2417|2405.8|2417|2405.8|2417|2405.8|1
1649822310000|2022-04-13 03:58:30|2416|2404.8|2414.3|2403|2416.8|2405.5|2414|2402.8|8
1649822320000|2022-04-13 03:58:40|2414.8|2403.5|2414.8|2403.5|2414.8|2403.5|2414.8|2403.5|1
1649822340000|2022-04-13 03:59:00|2415.5|2404.3|2415.5|2404.3|2415.5|2404.3|2415.5|2404.3|1
1649822370000|2022-04-13 03:59:30|2416|2404.8|2416|2404.8|2416|2404.8|2416|2404.8|1
1649822380000|2022-04-13 03:59:40|2417|2405.8|2415.8|2404.5|2417|2405.8|2415.8|2404.5|3
1649822400000|2022-04-13 04:00:00|2416.3|2405|2417|2405.8|2417|2405.8|2416.3|2405|2
1649822410000|2022-04-13 04:00:10|2417.5|2406.3|2417.5|2406.3|2417.5|2406.3|2417.5|2406.3|1
1649822700000|2022-04-13 04:05:00|2418|2406.8|2418.5|2407.3|2418.5|2407.3|2418|2406.8|2
1649822710000|2022-04-13 04:05:10|2418.8|2407.5|2418.8|2407.5|2418.8|2407.5|2418.8|2407.5|1
1649822760000|2022-04-13 04:06:00|2419|2407.8|2419|2407.8|2419|2407.8|2419|2407.8|1
1649822820000|2022-04-13 04:07:00|2419.5|2408.3|2421.5|2408.8|2421.5|2408.8|2419.5|2408.3|2
1649822830000|2022-04-13 04:07:10|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|1
1649822890000|2022-04-13 04:08:10|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|1
1649823000000|2022-04-13 04:10:00|2422|2410.8|2422|2410.8|2422|2410.8|2422|2410.8|1
1649823270000|2022-04-13 04:14:30|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|1
1649823300000|2022-04-13 04:15:00|2422.3|2411|2422.3|2411|2422.3|2411|2422.3|2411|1
1649823310000|2022-04-13 04:15:10|2422|2410.8|2422|2410.8|2422|2410.8|2422|2410.8|1
1649823330000|2022-04-13 04:15:30|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|1
1649823770000|2022-04-13 04:22:50|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|1
1649823830000|2022-04-13 04:23:50|2421.3|2410|2421.3|2410|2421.3|2410|2421.3|2410|1
1649823880000|2022-04-13 04:24:40|2421|2409.8|2421|2409.8|2421|2409.8|2421|2409.8|1
1649823940000|2022-04-13 04:25:40|2421.3|2410|2421.3|2410|2421.3|2410|2421.3|2410|1
1649824200000|2022-04-13 04:30:00|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|1
1649824250000|2022-04-13 04:30:50|2422.3|2411|2422.3|2411|2422.3|2411|2422.3|2411|1
1649824360000|2022-04-13 04:32:40|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|1
1649824500000|2022-04-13 04:35:00|2422.5|2411.3|2422.5|2411.3|2422.5|2411.3|2422.5|2411.3|1
1649824550000|2022-04-13 04:35:50|2422.8|2411.5|2422.8|2411.5|2422.8|2411.5|2422.8|2411.5|1
1649824720000|2022-04-13 04:38:40|2423|2411.8|2423|2411.8|2423|2411.8|2423|2411.8|1
1649824800000|2022-04-13 04:40:00|2423.5|2412.3|2424.3|2413|2424.3|2413|2423.5|2412.3|2
1649825100000|2022-04-13 04:45:00|2424.8|2413.5|2425.8|2414.5|2425.8|2414.5|2424.8|2413.5|2
1649825320000|2022-04-13 04:48:40|2425.5|2414.3|2425.5|2414.3|2425.5|2414.3|2425.5|2414.3|1
1649825400000|2022-04-13 04:50:00|2426|2414.8|2426|2414.8|2426|2414.8|2426|2414.8|1
1649825450000|2022-04-13 04:50:50|2425.8|2414.5|2425.8|2414.5|2425.8|2414.5|2425.8|2414.5|1
1649825560000|2022-04-13 04:52:40|2426|2414.8|2426|2414.8|2426|2414.8|2426|2414.8|1
1649825670000|2022-04-13 04:54:30|2425.8|2414.5|2425.8|2414.5|2425.8|2414.5|2425.8|2414.5|1
1649825700000|2022-04-13 04:55:00|2426.5|2415.3|2427|2415.8|2427|2415.8|2426.5|2415.3|2
1649825750000|2022-04-13 04:55:50|2426.5|2415.3|2426.5|2415.3|2426.5|2415.3|2426.5|2415.3|1
1649825860000|2022-04-13 04:57:40|2427|2415.8|2426.8|2415.5|2428|2416.8|2426.8|2415.5|3
1649825920000|2022-04-13 04:58:40|2427|2415.8|2427|2415.8|2427|2415.8|2427|2415.8|1
1649825950000|2022-04-13 04:59:10|2427.3|2416|2426.8|2415.5|2428.8|2417.5|2426.8|2415.5|4
1649826000000|2022-04-13 05:00:00|2427|2415.8|2427|2415.8|2427|2415.8|2427|2415.8|1
1649826300000|2022-04-13 05:05:00|2427.5|2416.3|2427.5|2416.3|2427.5|2416.3|2427.5|2416.3|1
1649826350000|2022-04-13 05:05:50|2427.3|2416|2427.3|2416|2427.3|2416|2427.3|2416|1
1649826410000|2022-04-13 05:06:50|2427|2415.8|2427|2415.8|2427|2415.8|2427|2415.8|1
1649826430000|2022-04-13 05:07:10|2427.5|2416.3|2427.5|2416.3|2427.5|2416.3|2427.5|2416.3|1
1649826490000|2022-04-13 05:08:10|2427.8|2416.5|2427.8|2416.5|2427.8|2416.5|2427.8|2416.5|1
1649826600000|2022-04-13 05:10:00|2428.3|2417|2428.3|2417|2428.3|2417|2428.3|2417|1
1649826650000|2022-04-13 05:10:50|2428.5|2417.3|2428.5|2417.3|2428.5|2417.3|2428.5|2417.3|1
1649826690000|2022-04-13 05:11:30|2429|2417.8|2429|2417.8|2429|2417.8|2429|2417.8|1
1649826800000|2022-04-13 05:13:20|2429.3|2418|2429.3|2418|2429.3|2418|2429.3|2418|1
1649826900000|2022-04-13 05:15:00|2429.8|2418.5|2429.8|2418.5|2429.8|2418.5|2429.8|2418.5|1
1649826950000|2022-04-13 05:15:50|2429.5|2418.3|2429.5|2418.3|2429.5|2418.3|2429.5|2418.3|1
1649827130000|2022-04-13 05:18:50|2429|2417.8|2428.8|2417.5|2429|2417.8|2428.8|2417.5|2
1649827140000|2022-04-13 05:19:00|2428.3|2417|2428.3|2417|2428.3|2417|2428.3|2417|1
1649827170000|2022-04-13 05:19:30|2427.8|2416.5|2427.8|2416.5|2427.8|2416.5|2427.8|2416.5|1
1649827190000|2022-04-13 05:19:50|2428|2416.8|2427.8|2416.5|2428|2416.8|2427.8|2416.5|2
1649827260000|2022-04-13 05:21:00|2428|2416.8|2428|2416.8|2428|2416.8|2427.8|2416.5|3
1649827540000|2022-04-13 05:25:40|2427.8|2416.5|2427.8|2416.5|2427.8|2416.5|2427.8|2416.5|1
1649827590000|2022-04-13 05:26:30|2428.3|2417|2428.3|2417|2428.3|2417|2428.3|2417|1
1649827630000|2022-04-13 05:27:10|2427.8|2416.5|2428.3|2417|2428.3|2417|2427.8|2416.5|2
1649827690000|2022-04-13 05:28:10|2428|2416.8|2428|2416.8|2428|2416.8|2428|2416.8|1
1649827740000|2022-04-13 05:29:00|2428.3|2417|2428.3|2417|2428.3|2417|2428.3|2417|1
1649827760000|2022-04-13 05:29:20|2428.8|2417.5|2428.8|2417.5|2428.8|2417.5|2428.8|2417.5|1
1649827800000|2022-04-13 05:30:00|2428.3|2417|2427.5|2416.3|2428.3|2417|2427.5|2416.3|2
1649827810000|2022-04-13 05:30:10|2428|2416.8|2428|2416.8|2428|2416.8|2428|2416.8|1
1649827840000|2022-04-13 05:30:40|2427.5|2416.3|2427.5|2416.3|2427.5|2416.3|2427.5|2416.3|1
1649827850000|2022-04-13 05:30:50|2427|2415.8|2426.5|2415.3|2427|2415.8|2426.5|2415.3|2
1649827860000|2022-04-13 05:31:00|2427|2415.8|2427.3|2416|2427.3|2416|2426.5|2415.3|3
1649827880000|2022-04-13 05:31:20|2426.8|2415.5|2426.8|2415.5|2426.8|2415.5|2426.8|2415.5|1
1649827890000|2022-04-13 05:31:30|2426.3|2415|2425.3|2414|2426.3|2415|2425.3|2414|2
1649827900000|2022-04-13 05:31:40|2426|2414.8|2425.5|2414.3|2426|2414.8|2425.5|2414.3|2
1649827920000|2022-04-13 05:32:00|2425|2413.8|2425|2413.8|2425|2413.8|2425|2413.8|1
1649827930000|2022-04-13 05:32:10|2424.5|2413.3|2424.5|2413.3|2424.5|2413.3|2424.5|2413.3|1
1649827940000|2022-04-13 05:32:20|2424.3|2413|2424.8|2413.5|2424.8|2413.5|2424.3|2413|2
1649827950000|2022-04-13 05:32:30|2424.3|2413|2424.3|2413|2424.3|2413|2424.3|2413|1
1649827980000|2022-04-13 05:33:00|2423.8|2412.5|2423.8|2412.5|2423.8|2412.5|2423.8|2412.5|1
1649828010000|2022-04-13 05:33:30|2422.3|2411|2423.3|2412|2423.3|2412|2422.3|2411|2
1649828020000|2022-04-13 05:33:40|2422.8|2411.5|2422.5|2411.3|2422.8|2411.5|2422.5|2411.3|2
1649828030000|2022-04-13 05:33:50|2422|2410.8|2422|2410.8|2422|2410.8|2422|2410.8|1
1649828040000|2022-04-13 05:34:00|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|1
1649828050000|2022-04-13 05:34:10|2421.3|2410|2420.3|2409|2421.3|2410|2420.3|2409|2
1649828060000|2022-04-13 05:34:20|2420.5|2409.3|2420.5|2409.3|2420.5|2409.3|2420.5|2409.3|1
1649828100000|2022-04-13 05:35:00|2421.3|2410|2421.5|2410.3|2421.5|2410.3|2421.3|2410|2
1649828140000|2022-04-13 05:35:40|2422|2410.8|2422.5|2411.3|2422.5|2411.3|2422|2410.8|2
1649828160000|2022-04-13 05:36:00|2422.3|2411|2422.3|2411|2422.3|2411|2422.3|2411|1
1649828200000|2022-04-13 05:36:40|2422.8|2411.5|2422.8|2411.5|2422.8|2411.5|2422.8|2411.5|1
1649828250000|2022-04-13 05:37:30|2423.8|2412.5|2425.5|2414.3|2425.5|2414.3|2423.8|2412.5|2
1649828280000|2022-04-13 05:38:00|2426|2414.8|2426|2414.8|2426|2414.8|2426|2414.8|1
1649828300000|2022-04-13 05:38:20|2426.8|2415.5|2427.3|2416|2427.3|2416|2426.8|2415.5|2
1649828330000|2022-04-13 05:38:50|2427.8|2416.5|2427.3|2416|2427.8|2416.5|2427.3|2416|2
1649828360000|2022-04-13 05:39:20|2426.8|2415.5|2427.8|2416.5|2427.8|2416.5|2426.8|2415.5|4
1649828390000|2022-04-13 05:39:50|2428.3|2417|2429|2417.8|2429|2417.8|2428.3|2417|2
1649828400000|2022-04-13 05:40:00|2427.8|2416.5|2428.5|2417.3|2428.5|2417.3|2426.5|2415.3|8
1649828410000|2022-04-13 05:40:10|2427.5|2416.3|2427|2415.8|2427.8|2416.5|2426.8|2415.5|6
1649828420000|2022-04-13 05:40:20|2428.8|2417.5|2428.8|2417.5|2428.8|2417.5|2428.8|2417.5|1
1649828430000|2022-04-13 05:40:30|2428|2416.8|2426.5|2415.3|2428|2416.8|2426.5|2415.3|2
1649828450000|2022-04-13 05:40:50|2426|2414.8|2426.5|2415.3|2427.5|2416.3|2426|2414.8|6
1649828460000|2022-04-13 05:41:00|2427|2415.8|2426.3|2415|2427|2415.8|2425.8|2414.5|5
1649828470000|2022-04-13 05:41:10|2426|2414.8|2427|2415.8|2427|2415.8|2426|2414.8|3
1649828480000|2022-04-13 05:41:20|2426|2414|2426.3|2415|2426.3|2415|2425.8|2414|5
1649828490000|2022-04-13 05:41:30|2427|2415.8|2425.8|2414.5|2427|2415.8|2425.8|2414.5|3
1649828500000|2022-04-13 05:41:40|2426.5|2415.3|2425.8|2414.5|2427.3|2416|2425.8|2414.5|4
1649828510000|2022-04-13 05:41:50|2425.5|2414.3|2426.8|2415.5|2426.8|2415.5|2425.5|2414.3|3
1649828520000|2022-04-13 05:42:00|2426.3|2415|2425.8|2414.5|2426.3|2415|2425.8|2414.5|2
1649828530000|2022-04-13 05:42:10|2425.3|2414|2425|2413.8|2425.3|2414|2425|2413.8|2
1649828540000|2022-04-13 05:42:20|2425.8|2414.5|2426|2414.8|2426|2414.8|2425.8|2414.5|2
1649828560000|2022-04-13 05:42:40|2425.3|2414|2425.3|2414|2425.3|2414|2425.3|2414|1
1649828570000|2022-04-13 05:42:50|2424.8|2413.5|2424.8|2413.5|2424.8|2413.5|2424.8|2413.5|1
1649828590000|2022-04-13 05:43:10|2424.3|2413|2424.3|2413|2424.3|2413|2424.3|2413|1
1649828860000|2022-04-13 05:47:40|2423.8|2412.5|2423.3|2412|2423.8|2412.5|2423.3|2412|2
1649829060000|2022-04-13 05:51:00|2423.8|2412.5|2424|2412.8|2424|2412.8|2423.8|2412.5|2
1649829080000|2022-04-13 05:51:20|2423.8|2412.5|2423.5|2412.3|2424.3|2413|2423.5|2412.3|3
1649829090000|2022-04-13 05:51:30|2423|2411.8|2424.3|2413|2424.3|2413|2423|2411.8|2
1649829100000|2022-04-13 05:51:40|2423.8|2412.5|2424.3|2413|2424.3|2413|2423|2411.8|5
1649829110000|2022-04-13 05:51:50|2424.5|2413.3|2425|2413.8|2425|2413.8|2424.5|2413.3|2
1649829140000|2022-04-13 05:52:20|2424.3|2413|2425|2413.8|2425|2413.8|2424.3|2413|3
1649829200000|2022-04-13 05:53:20|2424.3|2413|2423|2411.8|2424.5|2413.3|2423|2411.8|9
1649829210000|2022-04-13 05:53:30|2423.3|2412|2423.5|2412.3|2423.5|2412.3|2423|2411.8|39
1649829220000|2022-04-13 05:53:40|2423.3|2412|2423.5|2412.3|2423.5|2412.3|2423.3|2412|38
1649829230000|2022-04-13 05:53:50|2423.3|2412|2423.3|2412|2423.5|2412.3|2423|2411.8|38
1649829240000|2022-04-13 05:54:00|2423|2411.8|2423|2411.8|2423.3|2412|2423|2411.8|17
1649829250000|2022-04-13 05:54:10|2423.8|2412.5|2424|2412.8|2424|2412.8|2423.8|2412.5|2
1649829280000|2022-04-13 05:54:40|2423.8|2412.5|2423.8|2412.5|2423.8|2412.5|2423.8|2412.5|1
1649829310000|2022-04-13 05:55:10|2422.8|2411.5|2422|2410.8|2422.8|2411.5|2421.8|2410.5|4
1649829330000|2022-04-13 05:55:30|2421.5|2410.3|2422|2410.8|2422|2410.8|2421.5|2410.3|2
1649829360000|2022-04-13 05:56:00|2421.5|2410.3|2422.5|2411.3|2422.5|2411.3|2421.5|2410.3|4
1649829380000|2022-04-13 05:56:20|2422|2410.8|2422|2410.8|2422|2410.8|2422|2410.8|1
1649829450000|2022-04-13 05:57:30|2421.5|2410.3|2422|2410.8|2422|2410.8|2421.5|2410.3|2
1649829510000|2022-04-13 05:58:30|2423.3|2412|2423.5|2412.3|2423.5|2412.3|2423.3|2412|2
1649829530000|2022-04-13 05:58:50|2423.3|2412|2422.5|2411.3|2423.3|2412|2422.5|2411.3|2
1649829550000|2022-04-13 05:59:10|2423|2411.8|2423|2411.8|2423|2411.8|2423|2411.8|1
1649829560000|2022-04-13 05:59:20|2422.5|2411.3|2422.5|2411.3|2422.5|2411.3|2422.5|2411.3|1
1649829590000|2022-04-13 05:59:50|2422.8|2411.5|2422.3|2411|2422.8|2411.5|2422.3|2411|2
1649829630000|2022-04-13 06:00:30|2421.8|2410.5|2420.3|2409|2421.8|2410.5|2419.8|2408.5|6
1649829650000|2022-04-13 06:00:50|2419.8|2408.5|2419.8|2408.5|2419.8|2408.5|2419.8|2408.5|1
1649829660000|2022-04-13 06:01:00|2420.3|2409|2420.3|2409|2420.3|2409|2420.3|2409|1
1649829690000|2022-04-13 06:01:30|2420|2408.8|2420.3|2409|2420.3|2409|2420|2408.8|2
1649829700000|2022-04-13 06:01:40|2421|2409.8|2421|2409.8|2421|2409.8|2421|2409.8|1
1649829750000|2022-04-13 06:02:30|2420.8|2409.5|2420.8|2409.5|2420.8|2409.5|2420.8|2409.5|1
1649829810000|2022-04-13 06:03:30|2420.5|2409.3|2420.5|2409.3|2420.5|2409.3|2420.5|2409.3|1
1649829840000|2022-04-13 06:04:00|2420|2408.8|2420|2408.8|2420|2408.8|2420|2408.8|1
1649829860000|2022-04-13 06:04:20|2419.8|2408.5|2419|2407.8|2419.8|2408.5|2419|2407.8|2
1649829910000|2022-04-13 06:05:10|2419.3|2408|2419.3|2408|2419.3|2408|2419.3|2408|1
1649829950000|2022-04-13 06:05:50|2418.8|2407.5|2418.5|2407.3|2419.3|2408|2418.5|2407.3|6
1649830000000|2022-04-13 06:06:40|2417.8|2406.5|2417.5|2406.3|2417.8|2406.5|2417|2405.8|3
1649830020000|2022-04-13 06:07:00|2417.3|2406|2413.8|2402.5|2417.3|2406|2413.8|2402.5|3
1649830030000|2022-04-13 06:07:10|2414|2402.8|2413.5|2402.3|2414|2402.8|2413.3|2402|4
1649830040000|2022-04-13 06:07:20|2414|2402.8|2414.5|2403.3|2414.5|2403.3|2414|2402.8|2
1649830060000|2022-04-13 06:07:40|2415.5|2404.3|2416|2404.8|2416|2404.8|2415.5|2404.3|2
1649830070000|2022-04-13 06:07:50|2416.5|2405.3|2416|2404.8|2416.5|2405.3|2416|2404.8|2
1649830080000|2022-04-13 06:08:00|2416.8|2405.5|2416.8|2405.5|2416.8|2405.5|2416.8|2405.5|1
1649830100000|2022-04-13 06:08:20|2417|2405.8|2417|2405.8|2417|2405.8|2417|2405.8|1
1649830140000|2022-04-13 06:09:00|2416.5|2405.3|2416.8|2405.5|2416.8|2405.5|2415.8|2404.5|3
1649830160000|2022-04-13 06:09:20|2416.3|2405|2416.3|2405|2416.3|2405|2416.3|2405|1
1649830190000|2022-04-13 06:09:50|2415.8|2404.5|2416.3|2405|2416.3|2405|2415.8|2404.5|2
1649830210000|2022-04-13 06:10:10|2416.8|2405.5|2417.3|2406|2417.3|2406|2416.8|2405.5|2
1649830240000|2022-04-13 06:10:40|2417.5|2406.3|2417.3|2406|2417.5|2406.3|2417.3|2406|2
1649830290000|2022-04-13 06:11:30|2416.8|2405.5|2416.8|2405.5|2416.8|2405.5|2416.8|2405.5|1
1649830300000|2022-04-13 06:11:40|2416.3|2405|2416.3|2405|2416.3|2405|2416.3|2405|1
1649830320000|2022-04-13 06:12:00|2416.5|2405.3|2416.5|2405.3|2416.5|2405.3|2416.5|2405.3|1
1649830330000|2022-04-13 06:12:10|2417|2405.8|2417.5|2406.3|2417.5|2406.3|2417|2405.8|2
1649830370000|2022-04-13 06:12:50|2418|2406.8|2418|2406.8|2418|2406.8|2418|2406.8|1
1649830410000|2022-04-13 06:13:30|2417.5|2406.3|2417.5|2406.3|2417.5|2406.3|2417.5|2406.3|1
1649830430000|2022-04-13 06:13:50|2417|2405.8|2416.5|2405.3|2417|2405.8|2416.5|2405.3|2
1649830470000|2022-04-13 06:14:30|2417|2405.8|2417|2405.8|2417|2405.8|2417|2405.8|1
1649830540000|2022-04-13 06:15:40|2416.5|2405.3|2417.5|2406.3|2417.5|2406.3|2416.5|2405.3|3
1649830570000|2022-04-13 06:16:10|2417|2405.8|2417|2405.8|2417|2405.8|2417|2405.8|1
1649830620000|2022-04-13 06:17:00|2417.5|2406.3|2417.5|2406.3|2417.5|2406.3|2417.5|2406.3|1
1649830660000|2022-04-13 06:17:40|2417|2405.8|2417|2405.8|2417|2405.8|2417|2405.8|1
1649830680000|2022-04-13 06:18:00|2416.3|2405|2417|2405.8|2417|2405.8|2416.3|2405|2
1649830700000|2022-04-13 06:18:20|2416.8|2405.5|2416.8|2405.5|2416.8|2405.5|2416.8|2405.5|1
1649830780000|2022-04-13 06:19:40|2416.3|2405|2415.5|2404.3|2416.3|2405|2415.5|2404.3|2
1649830800000|2022-04-13 06:20:00|2416|2404.8|2415.5|2404.3|2416|2404.8|2415.5|2404.3|2
1649830820000|2022-04-13 06:20:20|2416|2404.8|2416|2404.8|2416|2404.8|2416|2404.8|1
1649830830000|2022-04-13 06:20:30|2415.5|2404.3|2415.5|2404.3|2415.5|2404.3|2415.5|2404.3|1
1649830990000|2022-04-13 06:23:10|2415.8|2404.5|2415.8|2404.5|2415.8|2404.5|2415.8|2404.5|1
1649831000000|2022-04-13 06:23:20|2416|2404.8|2416.5|2405.3|2416.5|2405.3|2416|2404.8|2
1649831050000|2022-04-13 06:24:10|2416.8|2405.5|2416.8|2405.5|2416.8|2405.5|2416.8|2405.5|1
1649831060000|2022-04-13 06:24:20|2416.3|2405|2416.3|2405|2416.3|2405|2416.3|2405|1
1649831080000|2022-04-13 06:24:40|2416.5|2405.3|2416.5|2405.3|2416.5|2405.3|2416.5|2405.3|1
1649831110000|2022-04-13 06:25:10|2416.3|2405|2416.3|2405|2416.3|2405|2416.3|2405|1
1649831170000|2022-04-13 06:26:10|2416.5|2405.3|2416.5|2405.3|2416.5|2405.3|2416.5|2405.3|1
1649831200000|2022-04-13 06:26:40|2416|2404.8|2416|2404.8|2416|2404.8|2416|2404.8|1
1649831320000|2022-04-13 06:28:40|2416.5|2405.3|2416.5|2405.3|2416.5|2405.3|2416.5|2405.3|1
1649831350000|2022-04-13 06:29:10|2417|2405.8|2417|2405.8|2417|2405.8|2417|2405.8|1
1649831400000|2022-04-13 06:30:00|2416.5|2405.3|2416|2404.8|2416.5|2405.3|2416|2404.8|2
1649831410000|2022-04-13 06:30:10|2415.5|2404.3|2415.5|2404.3|2415.5|2404.3|2415.5|2404.3|1
1649831420000|2022-04-13 06:30:20|2416|2404.8|2416|2404.8|2416|2404.8|2415.5|2404.3|3
1649831480000|2022-04-13 06:31:20|2415.8|2404.5|2415.8|2404.5|2415.8|2404.5|2415.8|2404.5|1
1649831490000|2022-04-13 06:31:30|2415.5|2404.3|2416|2404.8|2416|2404.8|2415.5|2404.3|2
1649831550000|2022-04-13 06:32:30|2416.3|2405|2416.3|2405|2416.3|2405|2416.3|2405|1
1649831560000|2022-04-13 06:32:40|2416.8|2405.5|2416.8|2405.5|2416.8|2405.5|2416.8|2405.5|1
1649831650000|2022-04-13 06:34:10|2417.3|2406|2416.8|2405.5|2417.3|2406|2416.8|2405.5|2
1649831660000|2022-04-13 06:34:20|2417.3|2406|2418.5|2407.3|2418.5|2407.3|2417.3|2406|3
1649831690000|2022-04-13 06:34:50|2418|2406.8|2418|2406.8|2418|2406.8|2418|2406.8|1
1649831740000|2022-04-13 06:35:40|2417.8|2406.5|2417.8|2406.5|2417.8|2406.5|2417.8|2406.5|1
1649831810000|2022-04-13 06:36:50|2417.3|2406|2417.3|2406|2417.3|2406|2416.8|2405.5|3
1649831880000|2022-04-13 06:38:00|2417|2405.8|2417|2405.8|2417|2405.8|2417|2405.8|1
1649831930000|2022-04-13 06:38:50|2417.5|2406.3|2417.5|2406.3|2417.5|2406.3|2417.5|2406.3|1
1649832000000|2022-04-13 06:40:00|2417|2405.8|2417|2405.8|2417|2405.8|2417|2405.8|1
1649832010000|2022-04-13 06:40:10|2417.5|2406.3|2418|2406.8|2418|2406.8|2417.5|2406.3|2
1649832020000|2022-04-13 06:40:20|2418.3|2407|2418.3|2407|2418.3|2407|2418.3|2407|1
1649832040000|2022-04-13 06:40:40|2418.8|2407.5|2418.8|2407.5|2418.8|2407.5|2418.8|2407.5|1
1649832100000|2022-04-13 06:41:40|2419|2407.8|2419|2407.8|2419|2407.8|2419|2407.8|1
1649832120000|2022-04-13 06:42:00|2419.3|2408|2419.3|2408|2419.3|2408|2419.3|2408|1
1649832170000|2022-04-13 06:42:50|2419.5|2408.3|2419.5|2408.3|2419.5|2408.3|2419.5|2408.3|1
1649832230000|2022-04-13 06:43:50|2419.3|2408|2420|2408.8|2420|2408.8|2419.3|2408|2
1649832290000|2022-04-13 06:44:50|2419.3|2408|2419.3|2408|2419.3|2408|2419.3|2408|1
1649832300000|2022-04-13 06:45:00|2418.5|2407.3|2418.5|2407.3|2418.5|2407.3|2418.5|2407.3|1
1649832340000|2022-04-13 06:45:40|2419.3|2408|2419.3|2408|2419.3|2408|2419.3|2408|1
1649832350000|2022-04-13 06:45:50|2418.8|2407.5|2419.3|2408|2419.3|2408|2418.8|2407.5|2
1649832360000|2022-04-13 06:46:00|2419|2407.8|2419.5|2408.3|2419.5|2408.3|2419|2407.8|2
1649832420000|2022-04-13 06:47:00|2418.8|2407.5|2418.8|2407.5|2418.8|2407.5|2418.8|2407.5|1
1649832450000|2022-04-13 06:47:30|2418.5|2407.3|2418.8|2407.5|2418.8|2407.5|2418.5|2407.3|2
1649832460000|2022-04-13 06:47:40|2419.3|2408|2419.3|2408|2419.3|2408|2419.3|2408|1
1649832470000|2022-04-13 06:47:50|2418.8|2407.5|2419.5|2408.3|2419.5|2408.3|2418.8|2407.5|2
1649832550000|2022-04-13 06:49:10|2420|2408.8|2420|2408.8|2420|2408.8|2420|2408.8|1
1649832580000|2022-04-13 06:49:40|2421.5|2409.8|2423|2410.3|2423|2410.3|2421.5|2409.8|3
1649832600000|2022-04-13 06:50:00||2411.8||2411.8||2411.8||2411.8|1
1649832640000|2022-04-13 06:50:40|2424.5|2413.3|2423.5|2412.3|2424.5|2413.3|2423.5|2412.3|3
1649832670000|2022-04-13 06:51:10|2423|2411.8|2423|2411.8|2423|2411.8|2423|2411.8|1
1649832690000|2022-04-13 06:51:30|2422.5|2411.3|2422.5|2411.3|2422.5|2411.3|2422.5|2411.3|1
1649832700000|2022-04-13 06:51:40|2423|2411.8|2422.8|2411.5|2423|2411.8|2422.5|2411.3|3
1649832750000|2022-04-13 06:52:30|2423|2411.8|2423|2411.8|2423|2411.8|2423|2411.8|1
1649832760000|2022-04-13 06:52:40|2423.5|2412.3|2424.3|2413|2424.3|2413|2423.5|2412.3|2
1649832790000|2022-04-13 06:53:10|2423.8|2412.5|2424.5|2413.3|2424.5|2413.3|2423.8|2412.5|2
1649832820000|2022-04-13 06:53:40|2423.8|2412.5|2423.5|2412.3|2423.8|2412.5|2423.5|2412.3|2
1649832850000|2022-04-13 06:54:10|2423|2411.8|2422|2410.8|2423|2411.8|2422|2410.8|2
1649832870000|2022-04-13 06:54:30|2423.3|2412|2422.8|2411.5|2424|2412.8|2422.8|2411.5|3
1649832910000|2022-04-13 06:55:10|2422.5|2411.3|2420.6|2414.6|2422.5|2414.6|2419.6|2411.3|4
1649832940000|2022-04-13 06:55:40|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1649832990000|2022-04-13 06:56:30|2420.6|2414.6|2419.6|2413.6|2420.6|2414.6|2419.6|2413.6|2
1649833000000|2022-04-13 06:56:40|2419.4|2413.4|2418.9|2412.9|2419.4|2413.4|2418.9|2412.9|2
1649833030000|2022-04-13 06:57:10|2418.6|2412.6|2418.1|2412.1|2418.6|2412.6|2417.9|2411.9|4
1649833050000|2022-04-13 06:57:30|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1649833060000|2022-04-13 06:57:40|2417.6|2411.6|2416.9|2410.9|2417.6|2411.6|2416.9|2410.9|3
1649833070000|2022-04-13 06:57:50|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1649833080000|2022-04-13 06:58:00|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1649833090000|2022-04-13 06:58:10|2416.6|2410.6|2416.1|2410.1|2416.6|2410.6|2416.1|2410.1|2
1649833110000|2022-04-13 06:58:30|2415.9|2409.9|2415.6|2409.6|2416.6|2410.6|2415.6|2409.6|4
1649833160000|2022-04-13 06:59:20|2415.9|2409.9|2417.6|2411.6|2417.6|2411.6|2415.9|2409.9|2
1649833180000|2022-04-13 06:59:40|2417.4|2411.4|2416.4|2410.4|2417.4|2411.4|2416.4|2410.4|2
1649833190000|2022-04-13 06:59:50|2415.6|2409.6|2417.1|2411.1|2417.1|2411.1|2415.6|2409.6|2
1649833200000|2022-04-13 07:00:00|2417.4|2411.4|2418.1|2412.1|2418.1|2412.1|2416.9|2410.9|9
1649833210000|2022-04-13 07:00:10|2418.4|2412.4|2421.1|2415.1|2421.1|2415.1|2418.4|2412.4|4
1649833220000|2022-04-13 07:00:20|2421.4|2415.4|2422.6|2416.6|2422.9|2416.9|2421.4|2415.4|8
1649833230000|2022-04-13 07:00:30|2422.4|2416.4|2420.6|2414.6|2422.4|2416.4|2420.6|2414.6|5
1649833240000|2022-04-13 07:00:40|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1649833260000|2022-04-13 07:01:00|2421.6|2415.6|2420.1|2414.1|2421.9|2415.9|2420.1|2414.1|4
1649833280000|2022-04-13 07:01:20|2420.4|2414.4|2420.6|2414.6|2420.6|2414.6|2420.4|2414.4|2
1649833290000|2022-04-13 07:01:30|2420.9|2414.9|2421.1|2415.1|2421.1|2415.1|2420.9|2414.9|2
1649833300000|2022-04-13 07:01:40|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1649833310000|2022-04-13 07:01:50|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1649833320000|2022-04-13 07:02:00|2420.4|2414.4|2421.6|2415.6|2421.6|2415.6|2420.4|2414.4|3
1649833330000|2022-04-13 07:02:10|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1649833350000|2022-04-13 07:02:30|2422.4|2416.4|2423.4|2417.4|2423.4|2417.4|2422.4|2416.4|2
1649833370000|2022-04-13 07:02:50|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1649833380000|2022-04-13 07:03:00|2421.4|2415.4|2422.4|2416.4|2423.4|2417.4|2421.4|2415.4|6
1649833390000|2022-04-13 07:03:10|2422.6|2416.6|2423.4|2417.4|2423.4|2417.4|2422.6|2416.6|3
1649833430000|2022-04-13 07:03:50|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1649833440000|2022-04-13 07:04:00|2422.9|2416.9|2420.9|2414.9|2422.9|2416.9|2420.9|2414.9|5
1649833450000|2022-04-13 07:04:10|2420.6|2414.6|2420.4|2414.4|2420.6|2414.6|2420.4|2414.4|2
1649833480000|2022-04-13 07:04:40|2420.1|2414.1|2418.1|2412.1|2420.1|2414.1|2418.1|2412.1|4
1649833510000|2022-04-13 07:05:10|2417.9|2411.9|2417.4|2411.4|2417.9|2411.9|2417.4|2411.4|3
1649833540000|2022-04-13 07:05:40|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1649833560000|2022-04-13 07:06:00|2417.4|2411.4|2417.1|2411.1|2417.4|2411.4|2417.1|2411.1|2
1649833580000|2022-04-13 07:06:20|2417.4|2411.4|2418.1|2412.1|2418.1|2412.1|2417.4|2411.4|2
1649833610000|2022-04-13 07:06:50|2418.9|2412.9|2419.4|2413.4|2419.4|2413.4|2418.9|2412.9|2
1649833620000|2022-04-13 07:07:00|2419.6|2413.6|2420.1|2414.1|2420.1|2414.1|2419.6|2413.6|2
1649833630000|2022-04-13 07:07:10|2420.4|2414.4|2419.6|2413.6|2420.4|2414.4|2418.9|2412.9|5
1649833640000|2022-04-13 07:07:20|2419.9|2413.9|2420.1|2414.1|2420.1|2414.1|2419.4|2413.4|3
1649833650000|2022-04-13 07:07:30|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1649833680000|2022-04-13 07:08:00|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1649833690000|2022-04-13 07:08:10|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1649833710000|2022-04-13 07:08:30|2418.6|2412.6|2418.9|2412.9|2418.9|2412.9|2418.6|2412.6|2
1649833730000|2022-04-13 07:08:50|2419.1|2413.1|2419.9|2413.9|2419.9|2413.9|2419.1|2413.1|3
1649833740000|2022-04-13 07:09:00|2420.1|2414.1|2419.9|2413.9|2420.1|2414.1|2419.9|2413.9|2
1649833750000|2022-04-13 07:09:10|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1649833800000|2022-04-13 07:10:00|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1649833820000|2022-04-13 07:10:20|2420.1|2414.1|2420.6|2414.6|2420.6|2414.6|2420.1|2414.1|2
1649833840000|2022-04-13 07:10:40|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1649833850000|2022-04-13 07:10:50|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1649833860000|2022-04-13 07:11:00|2422.1|2416.1|2423.1|2417.1|2423.1|2417.1|2422.1|2416.1|3
1649833870000|2022-04-13 07:11:10|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1649833890000|2022-04-13 07:11:30|2423.6|2417.6|2424.1|2418.1|2424.1|2418.1|2423.6|2417.6|2
1649833900000|2022-04-13 07:11:40|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1649833910000|2022-04-13 07:11:50|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1649833970000|2022-04-13 07:12:50|2423.9|2417.9|2425.1|2419.1|2425.1|2419.1|2423.9|2417.9|3
1649833980000|2022-04-13 07:13:00|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|2
1649834000000|2022-04-13 07:13:20|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1649834020000|2022-04-13 07:13:40|2425.6|2419.6|2428.6|2422.6|2428.6|2422.6|2425.6|2419.6|6
1649834030000|2022-04-13 07:13:50|2428.9|2422.9|2427.9|2421.9|2429.4|2423.4|2427.9|2421.9|7
1649834040000|2022-04-13 07:14:00|2428.6|2422.6|2428.1|2422.1|2428.6|2422.6|2427.9|2421.9|3
1649834050000|2022-04-13 07:14:10|2428.4|2422.4|2429.1|2423.1|2429.1|2423.1|2428.4|2422.4|2
1649834060000|2022-04-13 07:14:20|2427.9|2421.9|2426.9|2420.9|2427.9|2421.9|2426.9|2420.9|2
1649834070000|2022-04-13 07:14:30|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|2
1649834080000|2022-04-13 07:14:40|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1649834100000|2022-04-13 07:15:00|2428.4|2422.4|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|2
1649834120000|2022-04-13 07:15:20|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|2
1649834130000|2022-04-13 07:15:30|2428.4|2422.4|2427.9|2421.9|2428.4|2422.4|2427.9|2421.9|2
1649834140000|2022-04-13 07:15:40|2427.4|2421.4|2426.9|2420.9|2427.4|2421.4|2426.9|2420.9|3
1649834150000|2022-04-13 07:15:50|2426.6|2420.6|2427.4|2421.4|2427.4|2421.4|2425.6|2419.6|4
1649834170000|2022-04-13 07:16:10|2427.6|2421.6|2428.1|2422.1|2428.4|2422.4|2427.6|2421.6|4
1649834180000|2022-04-13 07:16:20|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1649834190000|2022-04-13 07:16:30|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1649834250000|2022-04-13 07:17:30|2427.4|2421.4|2427.9|2421.9|2427.9|2421.9|2427.4|2421.4|2
1649834260000|2022-04-13 07:17:40|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1649834270000|2022-04-13 07:17:50|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|2
1649834330000|2022-04-13 07:18:50|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1649834340000|2022-04-13 07:19:00|2428.1|2422.1|2427.6|2421.6|2428.1|2422.1|2427.6|2421.6|2
1649834350000|2022-04-13 07:19:10|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1649834450000|2022-04-13 07:20:50|2427.6|2421.6|2427.9|2421.9|2427.9|2421.9|2427.6|2421.6|2
1649834470000|2022-04-13 07:21:10|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1649834510000|2022-04-13 07:21:50|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|2
1649834540000|2022-04-13 07:22:20|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|2
1649834550000|2022-04-13 07:22:30|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1649834560000|2022-04-13 07:22:40|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1649834570000|2022-04-13 07:22:50|2428.4|2422.4|2428.4|2422.4|2428.6|2422.6|2428.4|2422.4|3
1649834660000|2022-04-13 07:24:20|2428.6|2422.6|2428.9|2422.9|2428.9|2422.9|2428.6|2422.6|2
1649834690000|2022-04-13 07:24:50|2429.1|2423.1|2429.6|2423.6|2429.6|2423.6|2429.1|2423.1|2
1649834700000|2022-04-13 07:25:00|2429.9|2423.9|2430.4|2424.4|2430.4|2424.4|2429.9|2423.9|2
1649834720000|2022-04-13 07:25:20|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1649834730000|2022-04-13 07:25:30|2429.9|2423.9|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|2
1649834740000|2022-04-13 07:25:40|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|3
1649834760000|2022-04-13 07:26:00|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1649834810000|2022-04-13 07:26:50|2427.9|2421.9|2427.6|2421.6|2427.9|2421.9|2427.6|2421.6|2
1649834840000|2022-04-13 07:27:20|2427.4|2421.4|2426.6|2420.6|2427.4|2421.4|2425.4|2419.4|5
1649834900000|2022-04-13 07:28:20|2426.9|2420.9|2427.6|2421.6|2427.6|2421.6|2426.9|2420.9|2
1649834920000|2022-04-13 07:28:40|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1649834930000|2022-04-13 07:28:50|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1649834950000|2022-04-13 07:29:10|2427.4|2421.4|2426.9|2420.9|2427.4|2421.4|2426.9|2420.9|3
1649835000000|2022-04-13 07:30:00|2426.6|2420.6|2425.1|2419.1|2426.6|2420.6|2425.1|2419.1|4
1649835010000|2022-04-13 07:30:10|2425.4|2419.4|2428|2422|2428|2422|2425.4|2419.4|3
1649835020000|2022-04-13 07:30:20|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1649835030000|2022-04-13 07:30:30|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1649835040000|2022-04-13 07:30:40|2428.6|2422.6|2428.4|2422.4|2428.6|2422.6|2428.4|2422.4|2
1649835080000|2022-04-13 07:31:20|2428.1|2422.1|2427.1|2421.1|2428.1|2422.1|2427.1|2421.1|2
1649835140000|2022-04-13 07:32:20|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1649835220000|2022-04-13 07:33:40|2427.1|2421.1|2426.9|2420.9|2427.9|2421.9|2426.9|2420.9|4
1649835280000|2022-04-13 07:34:40|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|2
1649835320000|2022-04-13 07:35:20|2427.1|2421.1|2428.4|2422.4|2428.4|2422.4|2427.1|2421.1|2
1649835360000|2022-04-13 07:36:00|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1649835400000|2022-04-13 07:36:40|2427.9|2421.9|2426.6|2420.6|2427.9|2421.9|2426.6|2420.6|2
1649835410000|2022-04-13 07:36:50|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1649835580000|2022-04-13 07:39:40|2426.6|2420.6|2427.4|2421.4|2427.4|2421.4|2426.6|2420.6|3
1649835590000|2022-04-13 07:39:50|2427.6|2421.6|2427.4|2421.4|2427.6|2421.6|2427.4|2421.4|2
1649835600000|2022-04-13 07:40:00|2427.6|2421.6|2427.9|2421.9|2428.1|2422.1|2427.6|2421.6|6
1649835620000|2022-04-13 07:40:20|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1649835730000|2022-04-13 07:42:10|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1649835790000|2022-04-13 07:43:10|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1649835800000|2022-04-13 07:43:20|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1649835890000|2022-04-13 07:44:50|2427.6|2421.6|2428.1|2422.1|2428.1|2422.1|2427.6|2421.6|2
1649835900000|2022-04-13 07:45:00|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.1|2422.1|5
1649835950000|2022-04-13 07:45:50|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1649835990000|2022-04-13 07:46:30|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1649836030000|2022-04-13 07:47:10|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1649836040000|2022-04-13 07:47:20|2427.9|2421.9|2428.4|2422.4|2428.4|2422.4|2427.9|2421.9|2
1649836110000|2022-04-13 07:48:30|2428.6|2422.6|2430.1|2424.1|2430.1|2424.1|2428.6|2422.6|3
1649836120000|2022-04-13 07:48:40|2429.9|2423.9|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|2
1649836180000|2022-04-13 07:49:40|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1649836210000|2022-04-13 07:50:10|2429.9|2423.9|2428.6|2422.6|2429.9|2423.9|2428.6|2422.6|2
1649836240000|2022-04-13 07:50:40|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1649836250000|2022-04-13 07:50:50|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1649836260000|2022-04-13 07:51:00|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1649836270000|2022-04-13 07:51:10|2429.4|2423.4|2429.1|2423.1|2429.4|2423.4|2429.1|2423.1|2
1649836280000|2022-04-13 07:51:20|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1649836300000|2022-04-13 07:51:40|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|2
1649836310000|2022-04-13 07:51:50|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1649836320000|2022-04-13 07:52:00|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1649836370000|2022-04-13 07:52:50|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1649836410000|2022-04-13 07:53:30|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1649836480000|2022-04-13 07:54:40|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1649836510000|2022-04-13 07:55:10|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|2
1649836560000|2022-04-13 07:56:00|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2430.4|2424.4|2
1649836590000|2022-04-13 07:56:30|2429.9|2423.9|2428.1|2422.1|2429.9|2423.9|2428.1|2422.1|3
1649836630000|2022-04-13 07:57:10|2427.9|2421.9|2427.6|2421.6|2427.9|2421.9|2427.6|2421.6|4
1649836660000|2022-04-13 07:57:40|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|2
1649836690000|2022-04-13 07:58:10|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|2
1649836700000|2022-04-13 07:58:20|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|2
1649836760000|2022-04-13 07:59:20|2428.9|2422.9|2429.6|2423.6|2429.6|2423.6|2428.9|2422.9|3
1649836770000|2022-04-13 07:59:30|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1649836810000|2022-04-13 08:00:10|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|2
1649836820000|2022-04-13 08:00:20|2428.4|2422.4|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|2
1649836830000|2022-04-13 08:00:30|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1649836850000|2022-04-13 08:00:50|2428.1|2422.1|2428.9|2422.9|2428.9|2422.9|2428.1|2422.1|3
1649836860000|2022-04-13 08:01:00|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1649836890000|2022-04-13 08:01:30|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|2
1649836950000|2022-04-13 08:02:30|2428.1|2422.1|2428.9|2422.9|2428.9|2422.9|2428.1|2422.1|3
1649836960000|2022-04-13 08:02:40|2429.1|2423.1|2428.1|2422.1|2429.1|2423.1|2428.1|2422.1|3
1649836970000|2022-04-13 08:02:50|2428.4|2422.4|2429.1|2423.1|2429.1|2423.1|2428.4|2422.4|2
1649837070000|2022-04-13 08:04:30|2429.4|2423.4|2429.6|2423.6|2429.6|2423.6|2429.4|2423.4|2
1649837080000|2022-04-13 08:04:40|2429.9|2423.9|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|2
1649837100000|2022-04-13 08:05:00|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1649837110000|2022-04-13 08:05:10|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1649837120000|2022-04-13 08:05:20|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1649837130000|2022-04-13 08:05:30|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1649837140000|2022-04-13 08:05:40|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1649837200000|2022-04-13 08:06:40|2429.4|2423.4|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|3
1649837210000|2022-04-13 08:06:50|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1649837220000|2022-04-13 08:07:00|2430.1|2424.1|2430.6|2424.6|2430.6|2424.6|2430.1|2424.1|3
1649837310000|2022-04-13 08:08:30|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|2
1649837340000|2022-04-13 08:09:00|2432.4|2426.4|2435.1|2429.1|2435.1|2429.1|2432.4|2426.4|4
1649837370000|2022-04-13 08:09:30|2434.9|2428.9|2433.1|2427.1|2434.9|2428.9|2433.1|2427.1|5
1649837380000|2022-04-13 08:09:40|2433.4|2427.4|2434.4|2428.4|2434.4|2428.4|2433.4|2427.4|2
1649837390000|2022-04-13 08:09:50|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1649837400000|2022-04-13 08:10:00|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1649837420000|2022-04-13 08:10:20|2434.6|2428.6|2434.9|2428.9|2435.1|2429.1|2434.6|2428.6|3
1649837430000|2022-04-13 08:10:30|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1649837450000|2022-04-13 08:10:50|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1649837500000|2022-04-13 08:11:40|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2432.6|2426.6|4
1649837520000|2022-04-13 08:12:00|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|2
1649837580000|2022-04-13 08:13:00|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1649837650000|2022-04-13 08:14:10|2433.4|2427.4|2432.6|2426.6|2433.4|2427.4|2432.4|2426.4|3
1649837660000|2022-04-13 08:14:20|2432.9|2426.9|2433.1|2427.1|2433.1|2427.1|2432.9|2426.9|2
1649837700000|2022-04-13 08:15:00|2433.4|2427.4|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|3
1649837760000|2022-04-13 08:16:00|2433.1|2427.1|2433.4|2427.4|2433.4|2427.4|2432.9|2426.9|4
1649837890000|2022-04-13 08:18:10|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1649837920000|2022-04-13 08:18:40|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1649837960000|2022-04-13 08:19:20|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1649837970000|2022-04-13 08:19:30|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1649838010000|2022-04-13 08:20:10|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.4|2427.4|3
1649838060000|2022-04-13 08:21:00|2433.9|2427.9|2435.1|2429.1|2435.1|2429.1|2433.9|2427.9|2
1649838090000|2022-04-13 08:21:30|2435.4|2429.4|2435.1|2429.1|2435.4|2429.4|2435.1|2429.1|2
1649838100000|2022-04-13 08:21:40|2435.4|2429.4|2435.1|2429.1|2435.4|2429.4|2435.1|2429.1|2
1649838120000|2022-04-13 08:22:00|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.6|2428.6|3
1649838250000|2022-04-13 08:24:10|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1649838260000|2022-04-13 08:24:20|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1649838360000|2022-04-13 08:26:00|2435.6|2429.6|2436.9|2430.9|2437.1|2431.1|2435.6|2429.6|4
1649838380000|2022-04-13 08:26:20|2437.1|2431.1|2436.6|2430.6|2437.1|2431.1|2436.6|2430.6|2
1649838390000|2022-04-13 08:26:30|2436.1|2430.1|2435.6|2429.6|2436.1|2430.1|2435.4|2429.4|3
1649838410000|2022-04-13 08:26:50|2434.6|2428.6|2433.4|2427.4|2434.6|2428.6|2433.1|2427.1|4
1649838420000|2022-04-13 08:27:00|2434.1|2428.1|2433.9|2427.9|2434.6|2428.6|2433.9|2427.9|5
1649838430000|2022-04-13 08:27:10|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|4
1649838440000|2022-04-13 08:27:20|2432.9|2426.9|2433.1|2427.1|2433.1|2427.1|2432.9|2426.9|2
1649838450000|2022-04-13 08:27:30|2432.9|2426.9|2430.9|2424.9|2432.9|2426.9|2430.9|2424.9|3
1649838460000|2022-04-13 08:27:40|2431.1|2425.1|2431.9|2425.9|2431.9|2425.9|2431.1|2425.1|2
1649838520000|2022-04-13 08:28:40|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1649838660000|2022-04-13 08:31:00|2431.6|2425.6|2430.9|2424.9|2431.6|2425.6|2430.9|2424.9|4
1649838720000|2022-04-13 08:32:00|2428.8|2422.8|2427.4|2421.4|2428.8|2422.8|2427.1|2421.1|7
1649838730000|2022-04-13 08:32:10|2427.6|2421.6|2429.6|2423.6|2430.1|2424.1|2427.1|2421.1|5
1649838740000|2022-04-13 08:32:20|2430.1|2424.1|2432.6|2426.6|2432.6|2426.6|2430.1|2424.1|3
1649838760000|2022-04-13 08:32:40|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1649838770000|2022-04-13 08:32:50|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1649838780000|2022-04-13 08:33:00|2432.9|2426.9|2432.4|2426.4|2432.9|2426.9|2432.4|2426.4|2
1649838800000|2022-04-13 08:33:20|2433.4|2427.4|2432.9|2426.9|2433.9|2427.9|2432.9|2426.9|4
1649838840000|2022-04-13 08:34:00|2433.1|2427.1|2433.6|2427.6|2433.6|2427.6|2433.1|2427.1|2
1649838870000|2022-04-13 08:34:30|2433.9|2427.9|2434.4|2428.4|2434.9|2428.9|2433.9|2427.9|4
1649838880000|2022-04-13 08:34:40|2434.9|2428.9|2434.6|2428.6|2434.9|2428.9|2434.6|2428.6|2
1649838970000|2022-04-13 08:36:10|2434.9|2428.9|2435.4|2429.4|2435.6|2429.6|2434.9|2428.9|3
1649838980000|2022-04-13 08:36:20|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1649839000000|2022-04-13 08:36:40|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|2
1649839020000|2022-04-13 08:37:00|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1649839060000|2022-04-13 08:37:40|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1649839080000|2022-04-13 08:38:00|2436.4|2430.4|2434.1|2428.1|2436.4|2430.4|2434.1|2428.1|2
1649839090000|2022-04-13 08:38:10|2434.4|2428.4|2434.9|2428.9|2434.9|2428.9|2434.4|2428.4|2
1649839100000|2022-04-13 08:38:20|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2434.9|2428.9|3
1649839120000|2022-04-13 08:38:40|2434.4|2428.4|2433.6|2427.6|2434.4|2428.4|2433.6|2427.6|3
1649839140000|2022-04-13 08:39:00|2433.4|2427.4|2434.1|2428.1|2434.1|2428.1|2433.4|2427.4|2
1649839160000|2022-04-13 08:39:20|2432.9|2426.9|2432.1|2426.1|2432.9|2426.9|2432.1|2426.1|3
1649839180000|2022-04-13 08:39:40|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2432.1|2426.1|2
1649839210000|2022-04-13 08:40:10|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1649839250000|2022-04-13 08:40:50|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1649839260000|2022-04-13 08:41:00|2431.6|2425.6|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|3
1649839270000|2022-04-13 08:41:10|2431.9|2425.9|2432.6|2426.6|2432.6|2426.6|2431.9|2425.9|3
1649839280000|2022-04-13 08:41:20|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1649839290000|2022-04-13 08:41:30|2432.4|2426.4|2431.9|2425.9|2432.4|2426.4|2431.9|2425.9|3
1649839300000|2022-04-13 08:41:40|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1649839310000|2022-04-13 08:41:50|2431.1|2425.1|2431.6|2425.6|2431.6|2425.6|2431.1|2425.1|2
1649839320000|2022-04-13 08:42:00|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1649839350000|2022-04-13 08:42:30|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1649839450000|2022-04-13 08:44:10|2432.1|2426.1|2432.1|2426.1|2432.6|2426.6|2432.1|2426.1|4
1649839460000|2022-04-13 08:44:20|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1649839540000|2022-04-13 08:45:40|2432.1|2426.1|2432.9|2426.9|2433.1|2427.1|2432.1|2426.1|3
1649839550000|2022-04-13 08:45:50|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1649839560000|2022-04-13 08:46:00|2433.1|2427.1|2432.6|2426.6|2433.1|2427.1|2432.6|2426.6|3
1649839570000|2022-04-13 08:46:10|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1649839580000|2022-04-13 08:46:20|2433.1|2427.1|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|2
1649839620000|2022-04-13 08:47:00|2433.1|2427.1|2433.1|2427.1|2433.4|2427.4|2432.9|2426.9|4
1649839630000|2022-04-13 08:47:10|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|3
1649839640000|2022-04-13 08:47:20|2433.6|2427.6|2433.6|2427.6|2434.1|2428.1|2433.4|2427.4|5
1649839700000|2022-04-13 08:48:20|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1649839710000|2022-04-13 08:48:30|2432.9|2426.9|2431.9|2425.9|2432.9|2426.9|2431.4|2425.4|6
1649839720000|2022-04-13 08:48:40|2431.6|2425.6|2431.1|2425.1|2431.6|2425.6|2431.1|2425.1|3
1649839730000|2022-04-13 08:48:50|2430.9|2424.9|2428.1|2422.1|2430.9|2424.9|2428.1|2422.1|4
1649839740000|2022-04-13 08:49:00|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1649839760000|2022-04-13 08:49:20|2429.9|2423.9|2429.1|2423.1|2429.9|2423.9|2429.1|2423.1|3
1649839790000|2022-04-13 08:49:50|2428.9|2422.9|2428.4|2422.4|2428.9|2422.9|2428.4|2422.4|3
1649839800000|2022-04-13 08:50:00|2428.1|2422.1|2428.9|2422.9|2428.9|2422.9|2427.9|2421.9|5
1649839930000|2022-04-13 08:52:10|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1649839990000|2022-04-13 08:53:10|2429.4|2423.4|2429.1|2423.1|2429.4|2423.4|2429.1|2423.1|2
1649840030000|2022-04-13 08:53:50|2429.4|2423.4|2432.1|2426.1|2432.1|2426.1|2429.4|2423.4|7
1649840040000|2022-04-13 08:54:00|2432.4|2426.4|2432.6|2426.6|2432.6|2426.6|2432.4|2426.4|2
1649840050000|2022-04-13 08:54:10|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1649840090000|2022-04-13 08:54:50|2432.6|2426.6|2433.4|2427.4|2433.4|2427.4|2432.6|2426.6|4
1649840140000|2022-04-13 08:55:40|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1649840200000|2022-04-13 08:56:40|2433.9|2427.9|2433.6|2427.6|2433.9|2427.9|2433.6|2427.6|4
1649840220000|2022-04-13 08:57:00|2433.9|2427.9|2433.6|2427.6|2433.9|2427.9|2433.6|2427.6|2
1649840270000|2022-04-13 08:57:50|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1649840330000|2022-04-13 08:58:50|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1649840440000|2022-04-13 09:00:40|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1649840540000|2022-04-13 09:02:20|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|2
1649840570000|2022-04-13 09:02:50|2433.6|2427.6|2431.4|2425.4|2433.6|2427.6|2431.4|2425.4|2
1649840580000|2022-04-13 09:03:00|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1649840600000|2022-04-13 09:03:20|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|2
1649840610000|2022-04-13 09:03:30|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|2
1649840620000|2022-04-13 09:03:40|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1649840630000|2022-04-13 09:03:50|2430.6|2424.6|2429.1|2423.1|2430.6|2424.6|2429.1|2423.1|4
1649840670000|2022-04-13 09:04:30|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.6|2422.6|3
1649840690000|2022-04-13 09:04:50|2429.4|2423.4|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|3
1649840700000|2022-04-13 09:05:00|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1649840800000|2022-04-13 09:06:40|2430.1|2424.1|2429.6|2423.6|2430.1|2424.1|2429.6|2423.6|2
1649840810000|2022-04-13 09:06:50|2429.9|2423.9|2430.6|2424.6|2430.6|2424.6|2429.9|2423.9|2
1649840820000|2022-04-13 09:07:00|2431.1|2425.1|2432.1|2426.1|2432.1|2426.1|2431.1|2425.1|3
1649840840000|2022-04-13 09:07:20|2431.6|2425.6|2430.1|2424.1|2431.6|2425.6|2430.1|2424.1|3
1649840850000|2022-04-13 09:07:30|2429.9|2423.9|2428.6|2422.6|2429.9|2423.9|2428.6|2422.6|2
1649840870000|2022-04-13 09:07:50|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1649840890000|2022-04-13 09:08:10|2428.6|2422.6|2429.9|2423.9|2429.9|2423.9|2428.6|2422.6|3
1649840900000|2022-04-13 09:08:20|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|2
1649840930000|2022-04-13 09:08:50|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1649840940000|2022-04-13 09:09:00|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1649840990000|2022-04-13 09:09:50|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1649841000000|2022-04-13 09:10:00|2428.4|2422.4|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|2
1649841130000|2022-04-13 09:12:10|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|2
1649841140000|2022-04-13 09:12:20|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1649841180000|2022-04-13 09:13:00|2429.1|2423.1|2428.6|2422.6|2429.1|2423.1|2428.6|2422.6|2
1649841300000|2022-04-13 09:15:00|2428.4|2422.4|2425.6|2419.6|2428.4|2422.4|2425.6|2419.6|3
1649841310000|2022-04-13 09:15:10|2425.4|2419.4|2424.9|2418.9|2425.4|2419.4|2424.9|2418.9|3
1649841320000|2022-04-13 09:15:20|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1649841360000|2022-04-13 09:16:00|2424.1|2418.1|2425.6|2419.6|2425.6|2419.6|2424.1|2418.1|2
1649841370000|2022-04-13 09:16:10|2425.9|2419.9|2426.4|2420.4|2426.9|2420.9|2425.9|2419.9|6
1649841460000|2022-04-13 09:17:40|2426.6|2420.6|2426.9|2420.9|2426.9|2420.9|2426.6|2420.6|2
1649841470000|2022-04-13 09:17:50|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1649841480000|2022-04-13 09:18:00|2427.4|2421.4|2428.1|2422.1|2428.1|2422.1|2427.4|2421.4|3
1649841490000|2022-04-13 09:18:10|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1649841500000|2022-04-13 09:18:20|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1649841510000|2022-04-13 09:18:30|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|2
1649841540000|2022-04-13 09:19:00|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1649841550000|2022-04-13 09:19:10|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1649841640000|2022-04-13 09:20:40|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|2
1649841760000|2022-04-13 09:22:40|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1649841870000|2022-04-13 09:24:30|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1649841970000|2022-04-13 09:26:10|2429.4|2423.4|2429.1|2423.1|2429.4|2423.4|2429.1|2423.1|2
1649842140000|2022-04-13 09:29:00|2428.6|2422.6|2428.4|2422.4|2428.6|2422.6|2428.4|2422.4|2
1649842200000|2022-04-13 09:30:00|2428.1|2422.1|2426.4|2420.4|2428.1|2422.1|2426.4|2420.4|5
1649842230000|2022-04-13 09:30:30|2425.9|2419.9|2425.1|2419.1|2425.9|2419.9|2425.1|2419.1|2
1649842250000|2022-04-13 09:30:50|2425.4|2419.4|2426.6|2420.6|2426.6|2420.6|2425.4|2419.4|2
1649842280000|2022-04-13 09:31:20|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1649842340000|2022-04-13 09:32:20|2427.1|2421.1|2426.6|2420.6|2427.1|2421.1|2426.6|2420.6|3
1649842460000|2022-04-13 09:34:20|2426.4|2420.4|2424.9|2418.9|2426.4|2420.4|2424.9|2418.9|2
1649842510000|2022-04-13 09:35:10|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1649842520000|2022-04-13 09:35:20|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1649842560000|2022-04-13 09:36:00|2424.6|2418.6|2420.9|2414.9|2424.6|2418.6|2420.9|2414.9|4
1649842570000|2022-04-13 09:36:10|2420.6|2414.6|2419.9|2413.9|2420.8|2414.8|2419.1|2413.1|9
1649842580000|2022-04-13 09:36:20|2420.1|2414.1|2421.1|2415.1|2421.1|2415.1|2420.1|2414.1|3
1649842660000|2022-04-13 09:37:40|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1649842720000|2022-04-13 09:38:40|2421.9|2415.9|2422.6|2416.6|2422.6|2416.6|2421.9|2415.9|2
1649842750000|2022-04-13 09:39:10|2423.1|2417.1|2422.6|2416.6|2423.1|2417.1|2422.6|2416.6|2
1649842760000|2022-04-13 09:39:20|2421.4|2415.4|2420.1|2414.1|2421.4|2415.4|2420.1|2414.1|5
1649842770000|2022-04-13 09:39:30|2419.9|2413.9|2419.6|2413.6|2419.9|2413.9|2419.6|2413.6|2
1649842780000|2022-04-13 09:39:40|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|1
1649842790000|2022-04-13 09:39:50|2420.4|2414.4|2421.1|2415.1|2421.1|2415.1|2420.4|2414.4|2
1649842810000|2022-04-13 09:40:10|2420.9|2414.9|2420.4|2414.4|2420.9|2414.9|2420.4|2414.4|2
1649842900000|2022-04-13 09:41:40|2420.6|2414.6|2421.6|2415.6|2421.6|2415.6|2420.6|2414.6|2
1649842910000|2022-04-13 09:41:50|2421.4|2415.4|2420.9|2414.9|2421.4|2415.4|2420.6|2414.6|3
1649842930000|2022-04-13 09:42:10|2421.1|2415.1|2420.6|2414.6|2421.1|2415.1|2420.6|2414.6|2
1649843010000|2022-04-13 09:43:30|2420.9|2414.9|2421.9|2415.9|2421.9|2415.9|2420.9|2414.9|4
1649843030000|2022-04-13 09:43:50|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1649843040000|2022-04-13 09:44:00|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1649843110000|2022-04-13 09:45:10|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1649843210000|2022-04-13 09:46:50|2422.4|2416.4|2424.6|2418.6|2424.6|2418.6|2422.4|2416.4|3
1649843220000|2022-04-13 09:47:00|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1649843280000|2022-04-13 09:48:00|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1649843390000|2022-04-13 09:49:50|2424.6|2418.6|2425.1|2419.1|2425.1|2419.1|2424.6|2418.6|2
1649843460000|2022-04-13 09:51:00|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1649843490000|2022-04-13 09:51:30|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1649843580000|2022-04-13 09:53:00|2425.9|2419.9|2424.1|2418.1|2426.4|2420.4|2424.1|2418.1|4
1649843590000|2022-04-13 09:53:10|2423.6|2417.6|2424.1|2418.1|2424.1|2418.1|2423.6|2417.6|2
1649843680000|2022-04-13 09:54:40|2423.6|2417.6|2424.1|2418.1|2424.1|2418.1|2423.6|2417.6|2
1649843700000|2022-04-13 09:55:00|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1649843720000|2022-04-13 09:55:20|2423.4|2417.4|2422.6|2416.6|2423.4|2417.4|2422.6|2416.6|2
1649843780000|2022-04-13 09:56:20|2422.9|2416.9|2423.9|2417.9|2423.9|2417.9|2422.9|2416.9|2
1649843790000|2022-04-13 09:56:30|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1649843820000|2022-04-13 09:57:00|2423.4|2417.4|2423.1|2417.1|2423.4|2417.4|2423.1|2417.1|2
1649843880000|2022-04-13 09:58:00|2422.9|2416.9|2423.9|2417.9|2423.9|2417.9|2422.9|2416.9|2
1649843920000|2022-04-13 09:58:40|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1649843930000|2022-04-13 09:58:50|2423.4|2417.4|2423.1|2417.1|2423.4|2417.4|2423.1|2417.1|2
1649843950000|2022-04-13 09:59:10|2422.9|2416.9|2422.6|2416.6|2422.9|2416.9|2422.6|2416.6|2
1649843960000|2022-04-13 09:59:20|2422.9|2416.9|2423.1|2417.1|2423.1|2417.1|2422.9|2416.9|2
1649843970000|2022-04-13 09:59:30|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1649844000000|2022-04-13 10:00:00|2423.6|2417.6|2423.9|2417.9|2423.9|2417.9|2423.6|2417.6|2
1649844180000|2022-04-13 10:03:00|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1649844260000|2022-04-13 10:04:20|2424.4|2418.4|2424.1|2418.1|2424.4|2418.4|2424.1|2418.1|2
1649844440000|2022-04-13 10:07:20|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1649844450000|2022-04-13 10:07:30|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1649844460000|2022-04-13 10:07:40|2424.9|2418.9|2424.6|2418.6|2425.1|2419.1|2424.6|2418.6|3
1649844480000|2022-04-13 10:08:00|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1649844610000|2022-04-13 10:10:10|2425.4|2419.4|2424.9|2418.9|2425.4|2419.4|2424.9|2418.9|2
1649844630000|2022-04-13 10:10:30|2425.1|2419.1|2425.9|2419.9|2425.9|2419.9|2425.1|2419.1|3
1649844650000|2022-04-13 10:10:50|2426.1|2420.1|2427.1|2421.1|2427.1|2421.1|2426.1|2420.1|4
1649844700000|2022-04-13 10:11:40|2427.6|2421.6|2427.9|2421.9|2427.9|2421.9|2427.6|2421.6|2
1649844710000|2022-04-13 10:11:50|2428.4|2422.4|2427.9|2421.9|2428.4|2422.4|2427.9|2421.9|2
1649844740000|2022-04-13 10:12:20|2426.4|2420.4|2425.9|2419.9|2426.4|2420.4|2425.9|2419.9|3
1649844750000|2022-04-13 10:12:30|2426.4|2420.4|2425.4|2419.4|2426.4|2420.4|2425.4|2419.4|2
1649844760000|2022-04-13 10:12:40|2425.1|2419.1|2424.4|2418.4|2425.1|2419.1|2424.1|2418.1|3
1649844780000|2022-04-13 10:13:00|2423.6|2417.6|2423.4|2417.4|2423.6|2417.6|2423.4|2417.4|2
1649844900000|2022-04-13 10:15:00|2423.6|2417.6|2423.9|2417.9|2423.9|2417.9|2423.6|2417.6|2
1649844910000|2022-04-13 10:15:10|2424.1|2418.1|2424.6|2418.6|2424.6|2418.6|2424.1|2418.1|2
1649844920000|2022-04-13 10:15:20|2424.4|2418.4|2423.4|2417.4|2424.4|2418.4|2423.4|2417.4|4
1649844940000|2022-04-13 10:15:40|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1649844960000|2022-04-13 10:16:00|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1649845030000|2022-04-13 10:17:10|2423.6|2417.6|2424.1|2418.1|2424.1|2418.1|2423.4|2417.4|4
1649845060000|2022-04-13 10:17:40|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1649845090000|2022-04-13 10:18:10|2424.9|2418.9|2426.6|2420.6|2426.6|2420.6|2424.9|2418.9|3
1649845130000|2022-04-13 10:18:50|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1649845220000|2022-04-13 10:20:20|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1649845240000|2022-04-13 10:20:40|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1649845280000|2022-04-13 10:21:20|2427.1|2421.1|2428.4|2422.4|2428.4|2422.4|2427.1|2421.1|2
1649845290000|2022-04-13 10:21:30|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1649845370000|2022-04-13 10:22:50|2427.9|2421.9|2427.6|2421.6|2427.9|2421.9|2427.6|2421.6|2
1649845410000|2022-04-13 10:23:30|2427.4|2421.4|2427.1|2421.1|2427.4|2421.4|2426.6|2420.6|3
1649845430000|2022-04-13 10:23:50|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1649845450000|2022-04-13 10:24:10|2427.6|2421.6|2427.6|2421.6|2428.1|2422.1|2427.6|2421.6|4
1649845540000|2022-04-13 10:25:40|2427.9|2421.9|2428.6|2422.6|2428.6|2422.6|2427.9|2421.9|2
1649845600000|2022-04-13 10:26:40|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|2
1649845610000|2022-04-13 10:26:50|2428.4|2422.4|2429.4|2423.4|2429.4|2423.4|2428.4|2422.4|2
1649845790000|2022-04-13 10:29:50|2429.6|2423.6|2430.9|2424.9|2430.9|2424.9|2429.6|2423.6|2
1649845820000|2022-04-13 10:30:20|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1649845850000|2022-04-13 10:30:50|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.1|2424.1|4
1649845870000|2022-04-13 10:31:10|2430.6|2424.6|2431.4|2425.4|2431.4|2425.4|2430.6|2424.6|2
1649845880000|2022-04-13 10:31:20|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1649845900000|2022-04-13 10:31:40|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1649845990000|2022-04-13 10:33:10|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1649846090000|2022-04-13 10:34:50|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1649846190000|2022-04-13 10:36:30|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1649846260000|2022-04-13 10:37:40|2431.9|2425.9|2430.6|2424.6|2431.9|2425.9|2430.6|2424.6|2
1649846270000|2022-04-13 10:37:50|2430.9|2424.9|2431.4|2425.4|2431.4|2425.4|2430.9|2424.9|2
1649846280000|2022-04-13 10:38:00|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1649846300000|2022-04-13 10:38:20|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1649846330000|2022-04-13 10:38:50|2431.6|2425.6|2430.4|2424.4|2431.6|2425.6|2430.4|2424.4|2
1649846470000|2022-04-13 10:41:10|2430.9|2424.9|2430.4|2424.4|2431.4|2425.4|2430.4|2424.4|3
1649846480000|2022-04-13 10:41:20|2430.6|2424.6|2430.4|2424.4|2431.1|2425.1|2430.4|2424.4|3
1649846510000|2022-04-13 10:41:50|2429.9|2423.9|2428.4|2422.4|2429.9|2423.9|2428.4|2422.4|2
1649846520000|2022-04-13 10:42:00|2428.1|2422.1|2426.1|2420.1|2428.1|2422.1|2425.6|2419.6|6
1649846550000|2022-04-13 10:42:30|2426.6|2420.6|2428.1|2422.1|2428.1|2422.1|2426.6|2420.6|4
1649846560000|2022-04-13 10:42:40|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1649846600000|2022-04-13 10:43:20|2426.1|2420.1|2427.4|2421.4|2427.4|2421.4|2426.1|2420.1|3
1649846610000|2022-04-13 10:43:30|2426.1|2420.1|2427.4|2421.4|2427.4|2421.4|2426.1|2420.1|2
1649846620000|2022-04-13 10:43:40|2427.6|2421.6|2428.4|2422.4|2428.4|2422.4|2427.6|2421.6|3
1649846650000|2022-04-13 10:44:10|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1649846660000|2022-04-13 10:44:20|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1649846730000|2022-04-13 10:45:30|2428.6|2422.6|2428.1|2422.1|2428.6|2422.6|2428.1|2422.1|2
1649846830000|2022-04-13 10:47:10|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1649846840000|2022-04-13 10:47:20|2427.4|2421.4|2426.4|2420.4|2427.4|2421.4|2426.4|2420.4|2
1649846930000|2022-04-13 10:48:50|2426.6|2420.6|2427.6|2421.6|2427.6|2421.6|2426.6|2420.6|2
1649846950000|2022-04-13 10:49:10|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1649846960000|2022-04-13 10:49:20|2428.6|2422.6|2428.4|2422.4|2428.6|2422.6|2428.4|2422.4|2
1649846990000|2022-04-13 10:49:50|2428.1|2422.1|2427.4|2421.4|2428.1|2422.1|2427.4|2421.4|3
1649847150000|2022-04-13 10:52:30|2427.6|2421.6|2428.6|2422.6|2428.6|2422.6|2427.6|2421.6|2
1649847180000|2022-04-13 10:53:00|2428.4|2422.4|2427.1|2421.1|2428.4|2422.4|2427.1|2421.1|2
1649847190000|2022-04-13 10:53:10|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1649847250000|2022-04-13 10:54:10|2427.1|2421.1|2427.6|2421.6|2427.6|2421.6|2427.1|2421.1|2
1649847280000|2022-04-13 10:54:40|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|2
1649847370000|2022-04-13 10:56:10|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1649847400000|2022-04-13 10:56:40|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1649847410000|2022-04-13 10:56:50|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1649847430000|2022-04-13 10:57:10|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1649847530000|2022-04-13 10:58:50|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1649847630000|2022-04-13 11:00:30|2429.1|2423.1|2429.1|2423.1|2429.4|2423.4|2429.1|2423.1|3
1649847690000|2022-04-13 11:01:30|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1649847700000|2022-04-13 11:01:40|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|2
1649847860000|2022-04-13 11:04:20|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1649847910000|2022-04-13 11:05:10|2430.1|2424.1|2432.1|2426.1|2432.1|2426.1|2430.1|2424.1|5
1649847920000|2022-04-13 11:05:20|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|3
1649847930000|2022-04-13 11:05:30|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1649847970000|2022-04-13 11:06:10|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2432.1|2426.1|2
1649848210000|2022-04-13 11:10:10|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1649848220000|2022-04-13 11:10:20|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1649848270000|2022-04-13 11:11:10|2431.6|2425.6|2430.4|2424.4|2431.6|2425.6|2430.4|2424.4|2
1649848320000|2022-04-13 11:12:00|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1649848340000|2022-04-13 11:12:20|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1649848430000|2022-04-13 11:13:50|2430.1|2424.1|2429.4|2423.4|2430.1|2424.1|2429.4|2423.4|3
1649848440000|2022-04-13 11:14:00|2428.6|2422.6|2428.4|2422.4|2428.6|2422.6|2428.4|2422.4|2
1649848470000|2022-04-13 11:14:30|2428.1|2422.1|2427.6|2421.6|2428.1|2422.1|2427.6|2421.6|3
1649848490000|2022-04-13 11:14:50|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1649848540000|2022-04-13 11:15:40|2427.6|2421.6|2426.9|2420.9|2427.6|2421.6|2426.9|2420.9|5
1649848560000|2022-04-13 11:16:00|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1649848590000|2022-04-13 11:16:30|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1649848660000|2022-04-13 11:17:40|2427.1|2421.1|2427.9|2421.9|2427.9|2421.9|2427.1|2421.1|2
1649848690000|2022-04-13 11:18:10|2428.1|2422.1|2427.9|2421.9|2428.1|2422.1|2427.9|2421.9|2
1649848750000|2022-04-13 11:19:10|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1649848880000|2022-04-13 11:21:20|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1649848890000|2022-04-13 11:21:30|2428.1|2422.1|2429.9|2423.9|2429.9|2423.9|2428.1|2422.1|2
1649848900000|2022-04-13 11:21:40|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|2
1649848950000|2022-04-13 11:22:30|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2430.4|2424.4|2
1649848980000|2022-04-13 11:23:00|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1649848990000|2022-04-13 11:23:10|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1649849040000|2022-04-13 11:24:00|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1649849100000|2022-04-13 11:25:00|2431.4|2425.4|2432.4|2426.4|2432.4|2426.4|2431.4|2425.4|2
1649849140000|2022-04-13 11:25:40|2433.1|2427.1|2432.1|2426.1|2433.4|2427.4|2432.1|2426.1|3
1649849150000|2022-04-13 11:25:50|2432.4|2426.4|2432.9|2426.9|2432.9|2426.9|2432.4|2426.4|2
1649849210000|2022-04-13 11:26:50|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1649849260000|2022-04-13 11:27:40|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.6|2426.6|3
1649849280000|2022-04-13 11:28:00|2433.4|2427.4|2432.9|2426.9|2433.4|2427.4|2432.9|2426.9|2
1649849290000|2022-04-13 11:28:10|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2432.1|2426.1|2
1649849310000|2022-04-13 11:28:30|2431.4|2425.4|2430.1|2424.1|2431.4|2425.4|2430.1|2424.1|2
1649849320000|2022-04-13 11:28:40|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|3
1649849330000|2022-04-13 11:28:50|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|2
1649849340000|2022-04-13 11:29:00|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1649849410000|2022-04-13 11:30:10|2430.4|2424.4|2431.9|2425.9|2432.4|2426.4|2430.4|2424.4|5
1649849420000|2022-04-13 11:30:20|2432.4|2426.4|2432.9|2426.9|2432.9|2426.9|2432.4|2426.4|3
1649849440000|2022-04-13 11:30:40|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1649849450000|2022-04-13 11:30:50|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1649849460000|2022-04-13 11:31:00|2433.1|2427.1|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|2
1649849490000|2022-04-13 11:31:30|2433.1|2427.1|2432.4|2426.4|2433.1|2427.1|2432.4|2426.4|2
1649849500000|2022-04-13 11:31:40|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1649849540000|2022-04-13 11:32:20|2431.9|2425.9|2431.4|2425.4|2431.9|2425.9|2431.4|2425.4|2
1649849550000|2022-04-13 11:32:30|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1649849620000|2022-04-13 11:33:40|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1649849630000|2022-04-13 11:33:50|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1649849650000|2022-04-13 11:34:10|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1649849680000|2022-04-13 11:34:40|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1649849700000|2022-04-13 11:35:00|2431.6|2425.6|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|3
1649849760000|2022-04-13 11:36:00|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1649849790000|2022-04-13 11:36:30|2432.4|2426.4|2431.6|2425.6|2432.4|2426.4|2431.6|2425.6|5
1649849800000|2022-04-13 11:36:40|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1649849810000|2022-04-13 11:36:50|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1649849830000|2022-04-13 11:37:10|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1649849890000|2022-04-13 11:38:10|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1649849900000|2022-04-13 11:38:20|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2430.4|2424.4|2
1649849910000|2022-04-13 11:38:30|2430.6|2424.6|2431.6|2425.6|2431.6|2425.6|2430.6|2424.6|2
1649849940000|2022-04-13 11:39:00|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1649849980000|2022-04-13 11:39:40|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1649849990000|2022-04-13 11:39:50|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|2
1649850030000|2022-04-13 11:40:30|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1649850040000|2022-04-13 11:40:40|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1649850070000|2022-04-13 11:41:10|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1649850090000|2022-04-13 11:41:30|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2432.1|2426.1|2
1649850100000|2022-04-13 11:41:40|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1649850160000|2022-04-13 11:42:40|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1649850190000|2022-04-13 11:43:10|2432.6|2426.6|2432.1|2426.1|2432.6|2426.6|2432.1|2426.1|2
1649850230000|2022-04-13 11:43:50|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2432.1|2426.1|2
1649850240000|2022-04-13 11:44:00|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2432.1|2426.1|2
1649850300000|2022-04-13 11:45:00|2431.9|2425.9|2431.1|2425.1|2431.9|2425.9|2431.1|2425.1|2
1649850320000|2022-04-13 11:45:20|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|2
1649850360000|2022-04-13 11:46:00|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1649850370000|2022-04-13 11:46:10|2431.6|2425.6|2432.1|2426.1|2432.6|2426.6|2431.6|2425.6|5
1649850400000|2022-04-13 11:46:40|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1649850420000|2022-04-13 11:47:00|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1649850460000|2022-04-13 11:47:40|2431.4|2425.4|2431.9|2425.9|2431.9|2425.9|2431.4|2425.4|2
1649850580000|2022-04-13 11:49:40|2431.4|2425.4|2430.9|2424.9|2431.4|2425.4|2430.6|2424.6|3
1649850590000|2022-04-13 11:49:50|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2430.1|2424.1|2
1649850600000|2022-04-13 11:50:00|2429.9|2423.9|2430.4|2424.4|2430.4|2424.4|2429.9|2423.9|3
1649850610000|2022-04-13 11:50:10|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2430.9|2424.9|5
1649850630000|2022-04-13 11:50:30|2431.1|2425.1|2430.4|2424.4|2431.4|2425.4|2430.4|2424.4|5
1649850640000|2022-04-13 11:50:40|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1649850670000|2022-04-13 11:51:10|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2430.1|2424.1|2
1649850680000|2022-04-13 11:51:20|2429.6|2423.6|2428.9|2422.9|2429.6|2423.6|2428.9|2422.9|2
1649850720000|2022-04-13 11:52:00|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1649850800000|2022-04-13 11:53:20|2429.1|2423.1|2428.6|2422.6|2429.1|2423.1|2428.4|2422.4|4
1649850810000|2022-04-13 11:53:30|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1649850820000|2022-04-13 11:53:40|2428.1|2422.1|2428.4|2422.4|2428.4|2422.4|2428.1|2422.1|2
1649850830000|2022-04-13 11:53:50|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1649850840000|2022-04-13 11:54:00|2427.9|2421.9|2427.4|2421.4|2427.9|2421.9|2427.4|2421.4|3
1649850850000|2022-04-13 11:54:10|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|2
1649850870000|2022-04-13 11:54:30|2426.6|2420.6|2427.4|2421.4|2427.4|2421.4|2426.6|2420.6|2
1649850880000|2022-04-13 11:54:40|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1649850890000|2022-04-13 11:54:50|2427.4|2421.4|2426.9|2420.9|2427.4|2421.4|2426.9|2420.9|3
1649850900000|2022-04-13 11:55:00|2427.4|2421.4|2428.1|2422.1|2428.4|2422.4|2427.4|2421.4|3
1649850920000|2022-04-13 11:55:20|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1649850930000|2022-04-13 11:55:30|2426.9|2420.9|2425.4|2419.4|2426.9|2420.9|2425.4|2419.4|3
1649850940000|2022-04-13 11:55:40|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1649850950000|2022-04-13 11:55:50|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1649851000000|2022-04-13 11:56:40|2426.4|2420.4|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|2
1649851010000|2022-04-13 11:56:50|2426.9|2420.9|2425.9|2419.9|2426.9|2420.9|2425.9|2419.9|2
1649851040000|2022-04-13 11:57:20|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1649851050000|2022-04-13 11:57:30|2425.1|2419.1|2424.9|2418.9|2425.1|2419.1|2424.9|2418.9|2
1649851090000|2022-04-13 11:58:10|2425.1|2419.1|2425.4|2419.4|2425.4|2419.4|2425.1|2419.1|2
1649851120000|2022-04-13 11:58:40|2425.9|2419.9|2425.1|2419.1|2426.1|2420.1|2425.1|2419.1|4
1649851140000|2022-04-13 11:59:00|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|2
1649851150000|2022-04-13 11:59:10|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1649851170000|2022-04-13 11:59:30|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1649851200000|2022-04-13 12:00:00|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|2
1649851210000|2022-04-13 12:00:10|2425.9|2419.9|2424.9|2418.9|2425.9|2419.9|2424.9|2418.9|3
1649851240000|2022-04-13 12:00:40|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1649851270000|2022-04-13 12:01:10|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1649851280000|2022-04-13 12:01:20|2424.9|2418.9|2425.1|2419.1|2425.1|2419.1|2424.9|2418.9|2
1649851320000|2022-04-13 12:02:00|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|2
1649851340000|2022-04-13 12:02:20|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1649851380000|2022-04-13 12:03:00|2425.1|2419.1|2425.4|2419.4|2425.4|2419.4|2425.1|2419.1|2
1649851410000|2022-04-13 12:03:30|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1649851480000|2022-04-13 12:04:40|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1649851540000|2022-04-13 12:05:40|2425.6|2419.6|2428.4|2422.4|2430.1|2424.1|2425.6|2419.6|10
1649851550000|2022-04-13 12:05:50|2428.1|2422.1|2427.6|2421.6|2428.1|2422.1|2427.6|2421.6|2
1649851560000|2022-04-13 12:06:00|2427.9|2421.9|2427.9|2421.9|2428.1|2422.1|2427.9|2421.9|3
1649851570000|2022-04-13 12:06:10|2427.4|2421.4|2426.9|2420.9|2427.4|2421.4|2426.9|2420.9|2
1649851600000|2022-04-13 12:06:40|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|2
1649851610000|2022-04-13 12:06:50|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1649851620000|2022-04-13 12:07:00|2427.6|2421.6|2428.4|2422.4|2429.4|2423.4|2427.6|2421.6|8
1649851630000|2022-04-13 12:07:10|2427.9|2421.9|2427.6|2421.6|2427.9|2421.9|2427.6|2421.6|2
1649851640000|2022-04-13 12:07:20|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.1|2421.1|3
1649851670000|2022-04-13 12:07:50|2427.6|2421.6|2428.6|2422.6|2429.1|2423.1|2427.4|2421.4|6
1649851690000|2022-04-13 12:08:10|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1649851720000|2022-04-13 12:08:40|2429.6|2423.6|2429.1|2423.1|2429.6|2423.6|2429.1|2423.1|2
1649851730000|2022-04-13 12:08:50|2428.9|2422.9|2428.4|2422.4|2428.9|2422.9|2428.4|2422.4|3
1649851770000|2022-04-13 12:09:30|2427.9|2421.9|2428.4|2422.4|2428.6|2422.6|2427.9|2421.9|4
1649851800000|2022-04-13 12:10:00|2428.1|2422.1|2427.9|2421.9|2428.1|2422.1|2427.9|2421.9|2
1649851810000|2022-04-13 12:10:10|2428.1|2422.1|2428.4|2422.4|2428.4|2422.4|2428.1|2422.1|2
1649851820000|2022-04-13 12:10:20|2427.9|2421.9|2428.6|2422.6|2428.6|2422.6|2427.9|2421.9|3
1649851830000|2022-04-13 12:10:30|2428.9|2422.9|2428.4|2422.4|2428.9|2422.9|2428.1|2422.1|3
1649851840000|2022-04-13 12:10:40|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1649851870000|2022-04-13 12:11:10|2428.9|2422.9|2429.4|2423.4|2429.4|2423.4|2428.9|2422.9|3
1649851920000|2022-04-13 12:12:00|2429.6|2423.6|2428.9|2422.9|2429.6|2423.6|2428.9|2422.9|3
1649851950000|2022-04-13 12:12:30|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1649851970000|2022-04-13 12:12:50|2428.9|2422.9|2428.9|2422.9|2429.4|2423.4|2428.9|2422.9|4
1649851980000|2022-04-13 12:13:00|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1649851990000|2022-04-13 12:13:10|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1649852020000|2022-04-13 12:13:40|2429.1|2423.1|2430.4|2424.4|2430.4|2424.4|2429.1|2423.1|5
1649852030000|2022-04-13 12:13:50|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.1|2423.1|3
1649852050000|2022-04-13 12:14:10|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1649852060000|2022-04-13 12:14:20|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|2
1649852070000|2022-04-13 12:14:30|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2430.4|2424.4|2
1649852080000|2022-04-13 12:14:40|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|3
1649852110000|2022-04-13 12:15:10|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1649852120000|2022-04-13 12:15:20|2430.1|2424.1|2430.1|2424.1|2430.4|2424.4|2430.1|2424.1|3
1649852160000|2022-04-13 12:16:00|2430.6|2424.6|2430.1|2424.1|2430.6|2424.6|2430.1|2424.1|2
1649852190000|2022-04-13 12:16:30|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|2
1649852200000|2022-04-13 12:16:40|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1649852210000|2022-04-13 12:16:50|2429.4|2423.4|2429.6|2423.6|2429.6|2423.6|2429.4|2423.4|2
1649852220000|2022-04-13 12:17:00|2429.9|2423.9|2430.4|2424.4|2430.6|2424.6|2429.9|2423.9|4
1649852250000|2022-04-13 12:17:30|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1649852260000|2022-04-13 12:17:40|2430.9|2424.9|2430.4|2424.4|2431.1|2425.1|2430.4|2424.4|3
1649852280000|2022-04-13 12:18:00|2429.4|2423.4|2429.6|2423.6|2430.1|2424.1|2428.1|2422.1|7
1649852310000|2022-04-13 12:18:30|2430.1|2424.1|2430.1|2424.1|2430.4|2424.4|2430.1|2424.1|3
1649852350000|2022-04-13 12:19:10|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1649852360000|2022-04-13 12:19:20|2430.6|2424.6|2430.6|2424.6|2431.1|2425.1|2430.6|2424.6|3
1649852380000|2022-04-13 12:19:40|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1649852390000|2022-04-13 12:19:50|2429.9|2423.9|2429.9|2423.9|2430.4|2424.4|2429.9|2423.9|5
1649852410000|2022-04-13 12:20:10|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1649852420000|2022-04-13 12:20:20|2430.9|2424.9|2431.1|2425.1|2431.6|2425.6|2430.9|2424.9|5
1649852440000|2022-04-13 12:20:40|2431.4|2425.4|2431.9|2425.9|2431.9|2425.9|2431.4|2425.4|2
1649852540000|2022-04-13 12:22:20|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1649852590000|2022-04-13 12:23:10|2432.1|2426.1|2433.6|2427.6|2433.9|2427.9|2432.1|2426.1|3
1649852600000|2022-04-13 12:23:20|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.6|2427.6|3
1649852620000|2022-04-13 12:23:40|2434.6|2428.6|2434.1|2428.1|2434.6|2428.6|2434.1|2428.1|2
1649852700000|2022-04-13 12:25:00|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|2
1649852730000|2022-04-13 12:25:30|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1649852760000|2022-04-13 12:26:00|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1649852770000|2022-04-13 12:26:10|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1649852790000|2022-04-13 12:26:30|2432.9|2426.9|2434.9|2428.9|2435.4|2429.4|2431.9|2425.9|8
1649852800000|2022-04-13 12:26:40|2435.1|2429.1|2434.9|2428.9|2435.1|2429.1|2434.9|2428.9|2
1649852830000|2022-04-13 12:27:10|2435.1|2429.1|2434.9|2428.9|2435.1|2429.1|2434.9|2428.9|2
1649852880000|2022-04-13 12:28:00|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1649852910000|2022-04-13 12:28:30|2434.4|2428.4|2433.4|2427.4|2434.4|2428.4|2433.4|2427.4|2
1649852930000|2022-04-13 12:28:50|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1649852940000|2022-04-13 12:29:00|2433.9|2427.9|2433.6|2427.6|2433.9|2427.9|2433.6|2427.6|2
1649852980000|2022-04-13 12:29:40|2433.4|2427.4|2432.9|2426.9|2433.4|2427.4|2432.9|2426.9|2
1649852990000|2022-04-13 12:29:50|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1649853000000|2022-04-13 12:30:00|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1649853030000|2022-04-13 12:30:30|2431.6|2425.6|2431.6|2425.6|2432.1|2426.1|2431.6|2425.6|4
1649853040000|2022-04-13 12:30:40|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1649853070000|2022-04-13 12:31:10|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1649853100000|2022-04-13 12:31:40|2432.4|2426.4|2431.9|2425.9|2432.4|2426.4|2431.9|2425.9|2
1649853110000|2022-04-13 12:31:50|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1649853120000|2022-04-13 12:32:00|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1649853150000|2022-04-13 12:32:30|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1649853160000|2022-04-13 12:32:40|2431.1|2425.1|2431.4|2425.4|2431.4|2425.4|2431.1|2425.1|2
1649853170000|2022-04-13 12:32:50|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1649853190000|2022-04-13 12:33:10|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|2
1649853230000|2022-04-13 12:33:50|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|2
1649853240000|2022-04-13 12:34:00|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1649853270000|2022-04-13 12:34:30|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1649853290000|2022-04-13 12:34:50|2431.4|2425.4|2430.6|2424.6|2431.4|2425.4|2430.6|2424.6|2
1649853300000|2022-04-13 12:35:00|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1649853350000|2022-04-13 12:35:50|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1649853400000|2022-04-13 12:36:40|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1649853410000|2022-04-13 12:36:50|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1649853420000|2022-04-13 12:37:00|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1649853440000|2022-04-13 12:37:20|2431.6|2425.6|2432.1|2426.1|2432.4|2426.4|2431.6|2425.6|4
1649853500000|2022-04-13 12:38:20|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|4
1649853520000|2022-04-13 12:38:40|2431.9|2425.9|2432.6|2426.6|2432.6|2426.6|2431.9|2425.9|3
1649853610000|2022-04-13 12:40:10|2432.1|2426.1|2431.6|2425.6|2432.1|2426.1|2431.6|2425.6|2
1649853620000|2022-04-13 12:40:20|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|2
1649853640000|2022-04-13 12:40:40|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|4
1649853680000|2022-04-13 12:41:20|2431.6|2425.6|2432.1|2426.1|2432.1|2426.1|2431.6|2425.6|2
1649853720000|2022-04-13 12:42:00|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2430.9|2424.9|4
1649853730000|2022-04-13 12:42:10|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1649853760000|2022-04-13 12:42:40|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1649853780000|2022-04-13 12:43:00|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1649853790000|2022-04-13 12:43:10|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1649853840000|2022-04-13 12:44:00|2432.6|2426.6|2433.1|2427.1|2433.1|2427.1|2432.6|2426.6|3
1649853900000|2022-04-13 12:45:00|2432.9|2426.9|2432.6|2426.6|2432.9|2426.9|2432.6|2426.6|2
1649853950000|2022-04-13 12:45:50|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1649854000000|2022-04-13 12:46:40|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1649854040000|2022-04-13 12:47:20|2432.9|2426.9|2432.6|2426.6|2432.9|2426.9|2432.6|2426.6|2
1649854060000|2022-04-13 12:47:40|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1649854080000|2022-04-13 12:48:00|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1649854090000|2022-04-13 12:48:10|2431.4|2425.4|2431.9|2425.9|2431.9|2425.9|2431.4|2425.4|2
1649854100000|2022-04-13 12:48:20|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1649854120000|2022-04-13 12:48:40|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1649854130000|2022-04-13 12:48:50|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1649854250000|2022-04-13 12:50:50|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2432.1|2426.1|2
1649854260000|2022-04-13 12:51:00|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1649854270000|2022-04-13 12:51:10|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1649854290000|2022-04-13 12:51:30|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1649854420000|2022-04-13 12:53:40|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1649854430000|2022-04-13 12:53:50|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1649854440000|2022-04-13 12:54:00|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1649854450000|2022-04-13 12:54:10|2432.4|2426.4|2432.1|2426.1|2432.6|2426.6|2432.1|2426.1|3
1649854460000|2022-04-13 12:54:20|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1649854480000|2022-04-13 12:54:40|2431.6|2425.6|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|3
1649854490000|2022-04-13 12:54:50|2431.1|2425.1|2431.9|2425.9|2431.9|2425.9|2431.1|2425.1|3
1649854600000|2022-04-13 12:56:40|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1649854620000|2022-04-13 12:57:00|2432.4|2426.4|2432.6|2426.6|2432.6|2426.6|2432.4|2426.4|4
1649854630000|2022-04-13 12:57:10|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2431.9|2425.9|4
1649854650000|2022-04-13 12:57:30|2432.6|2426.6|2431.9|2425.9|2432.6|2426.6|2431.9|2425.9|2
1649854660000|2022-04-13 12:57:40|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1649854670000|2022-04-13 12:57:50|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1649854680000|2022-04-13 12:58:00|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1649854690000|2022-04-13 12:58:10|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1649854710000|2022-04-13 12:58:30|2429.9|2423.9|2430.4|2424.4|2430.4|2424.4|2429.9|2423.9|2
1649854720000|2022-04-13 12:58:40|2430.6|2424.6|2431.1|2425.1|2431.1|2425.1|2430.6|2424.6|2
1649854730000|2022-04-13 12:58:50|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1649854740000|2022-04-13 12:59:00|2430.1|2424.1|2430.6|2424.6|2431.1|2425.1|2430.1|2424.1|8
1649854750000|2022-04-13 12:59:10|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|2
1649854760000|2022-04-13 12:59:20|2430.9|2424.9|2430.1|2424.1|2430.9|2424.9|2430.1|2424.1|2
1649854780000|2022-04-13 12:59:40|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2430.1|2424.1|2
1649854790000|2022-04-13 12:59:50|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|3
1649854800000|2022-04-13 13:00:00|2430.1|2424.1|2428.1|2422.1|2430.1|2424.1|2426.6|2420.6|20
1649854810000|2022-04-13 13:00:10|2427.9|2421.9|2425.4|2419.4|2427.9|2421.9|2424.4|2418.4|19
1649854820000|2022-04-13 13:00:20|2425.6|2419.6|2426.4|2420.4|2426.4|2420.4|2425.1|2419.1|9
1649854840000|2022-04-13 13:00:40|2426.9|2420.9|2426.9|2420.9|2427.6|2421.6|2426.6|2420.6|10
1649854850000|2022-04-13 13:00:50|2427.1|2421.1|2428.6|2422.6|2429.4|2423.4|2426.4|2420.4|13
1649854860000|2022-04-13 13:01:00|2428.9|2422.9|2428.4|2422.4|2429.4|2423.4|2428.4|2422.4|5
1649854870000|2022-04-13 13:01:10|2427.6|2421.6|2426.9|2420.9|2427.6|2421.6|2426.9|2420.9|2
1649854890000|2022-04-13 13:01:30|2427.1|2421.1|2426.4|2420.4|2427.6|2421.6|2426.4|2420.4|5
1649854900000|2022-04-13 13:01:40|2426.6|2420.6|2427.1|2421.1|2427.1|2421.1|2426.6|2420.6|3
1649854910000|2022-04-13 13:01:50|2427.4|2421.4|2425.6|2419.6|2427.4|2421.4|2425.4|2419.4|6
1649854920000|2022-04-13 13:02:00|2425.4|2419.4|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|5
1649854930000|2022-04-13 13:02:10|2425.1|2419.1|2425.6|2419.6|2425.6|2419.6|2425.1|2419.1|3
1649854940000|2022-04-13 13:02:20|2425.9|2419.9|2425.4|2419.4|2425.9|2419.9|2425.4|2419.4|3
1649854950000|2022-04-13 13:02:30|2425.6|2419.6|2422.9|2416.9|2425.6|2419.6|2422.9|2416.9|7
1649854960000|2022-04-13 13:02:40|2422.6|2416.6|2423.4|2417.4|2423.4|2417.4|2422.6|2416.6|3
1649854980000|2022-04-13 13:03:00|2422.1|2416.1|2424.4|2418.4|2425.9|2419.9|2422.1|2416.1|14
1649854990000|2022-04-13 13:03:10|2423.1|2417.1|2423.4|2417.4|2424.4|2418.4|2423.1|2417.1|11
1649855000000|2022-04-13 13:03:20|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1649855010000|2022-04-13 13:03:30|2422.9|2416.9|2421.9|2415.9|2422.9|2416.9|2421.9|2415.9|3
1649855020000|2022-04-13 13:03:40|2421.6|2415.6|2422.4|2416.4|2423.1|2417.1|2420.9|2414.9|7
1649855030000|2022-04-13 13:03:50|2421.1|2415.1|2421.9|2415.9|2421.9|2415.9|2421.1|2415.1|2
1649855040000|2022-04-13 13:04:00|2422.6|2416.6|2420.9|2414.9|2422.9|2416.9|2420.9|2414.9|7
1649855050000|2022-04-13 13:04:10|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2421.1|2415.1|2
1649855060000|2022-04-13 13:04:20|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1649855090000|2022-04-13 13:04:50|2421.4|2415.4|2421.1|2415.1|2421.4|2415.4|2419.6|2413.6|5
1649855110000|2022-04-13 13:05:10|2419.9|2413.9|2419.9|2413.9|2420.6|2414.6|2419.9|2413.9|5
1649855120000|2022-04-13 13:05:20|2420.4|2414.4|2420.9|2414.9|2420.9|2414.9|2420.4|2414.4|3
1649855130000|2022-04-13 13:05:30|2419.6|2413.6|2419.6|2413.6|2421.1|2415.1|2419.6|2413.6|6
1649855160000|2022-04-13 13:06:00|2418.6|2412.6|2419.6|2413.6|2419.6|2413.6|2418.1|2412.1|6
1649855170000|2022-04-13 13:06:10|2419.1|2413.1|2418.6|2412.6|2419.1|2413.1|2417.9|2411.9|5
1649855190000|2022-04-13 13:06:30|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1649855200000|2022-04-13 13:06:40|2418.6|2412.6|2418.9|2412.9|2418.9|2412.9|2418.1|2412.1|4
1649855210000|2022-04-13 13:06:50|2418.6|2412.6|2418.9|2412.9|2419.4|2413.4|2418.6|2412.6|5
1649855220000|2022-04-13 13:07:00|2419.4|2413.4|2419.6|2413.6|2419.6|2413.6|2419.4|2413.4|2
1649855230000|2022-04-13 13:07:10|2418.6|2412.6|2418.1|2412.1|2418.6|2412.6|2418.1|2412.1|3
1649855240000|2022-04-13 13:07:20|2417.9|2411.9|2417.6|2411.6|2417.9|2411.9|2417.6|2411.6|2
1649855250000|2022-04-13 13:07:30|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1649855260000|2022-04-13 13:07:40|2418.4|2412.4|2419.4|2413.4|2419.4|2413.4|2418.4|2412.4|3
1649855270000|2022-04-13 13:07:50|2419.1|2413.1|2418.9|2412.9|2419.1|2413.1|2418.9|2412.9|2
1649855280000|2022-04-13 13:08:00|2417.6|2411.6|2416.9|2410.9|2417.6|2411.6|2416.4|2410.4|9
1649855290000|2022-04-13 13:08:10|2417.1|2411.1|2416.6|2410.6|2417.1|2411.1|2416.4|2410.4|5
1649855300000|2022-04-13 13:08:20|2416.4|2410.4|2416.6|2410.6|2416.6|2410.6|2416.4|2410.4|4
1649855310000|2022-04-13 13:08:30|2416.1|2410.1|2415.6|2409.6|2416.1|2410.1|2415.6|2409.6|5
1649855320000|2022-04-13 13:08:40|2415.4|2409.4|2415.6|2409.6|2415.6|2409.6|2415.4|2409.4|2
1649855330000|2022-04-13 13:08:50|2415.4|2409.4|2415.9|2409.9|2415.9|2409.9|2415.4|2409.4|3
1649855340000|2022-04-13 13:09:00|2416.1|2410.1|2416.6|2410.6|2416.6|2410.6|2416.1|2410.1|2
1649855350000|2022-04-13 13:09:10|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1649855370000|2022-04-13 13:09:30|2415.9|2409.9|2415.1|2409.1|2415.9|2409.9|2415.1|2409.1|4
1649855380000|2022-04-13 13:09:40|2415.4|2409.4|2414.6|2408.6|2415.4|2409.4|2414.6|2408.6|4
1649855410000|2022-04-13 13:10:10|2415.1|2409.1|2415.6|2409.6|2415.6|2409.6|2415.1|2409.1|2
1649855420000|2022-04-13 13:10:20|2415.4|2409.4|2415.6|2409.6|2415.6|2409.6|2415.4|2409.4|2
1649855440000|2022-04-13 13:10:40|2415.9|2409.9|2416.4|2410.4|2416.9|2410.9|2415.9|2409.9|4
1649855450000|2022-04-13 13:10:50|2415.9|2409.9|2415.1|2409.1|2416.1|2410.1|2415.1|2409.1|6
1649855460000|2022-04-13 13:11:00|2415.9|2409.9|2415.4|2409.4|2415.9|2409.9|2415.4|2409.4|2
1649855470000|2022-04-13 13:11:10|2415.6|2409.6|2417.1|2411.1|2417.1|2411.1|2415.6|2409.6|3
1649855480000|2022-04-13 13:11:20|2416.9|2410.9|2418.9|2412.9|2418.9|2412.9|2416.9|2410.9|4
1649855490000|2022-04-13 13:11:30|2418.6|2412.6|2417.9|2411.9|2418.6|2412.6|2417.4|2411.4|5
1649855500000|2022-04-13 13:11:40|2417.4|2411.4|2416.6|2410.6|2417.4|2411.4|2416.6|2410.6|6
1649855510000|2022-04-13 13:11:50|2416.9|2410.9|2417.9|2411.9|2417.9|2411.9|2416.9|2410.9|4
1649855520000|2022-04-13 13:12:00|2418.1|2412.1|2418.1|2412.1|2418.4|2412.4|2417.6|2411.6|5
1649855530000|2022-04-13 13:12:10|2417.9|2411.9|2417.6|2411.6|2417.9|2411.9|2417.6|2411.6|2
1649855540000|2022-04-13 13:12:20|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1649855550000|2022-04-13 13:12:30|2417.6|2411.6|2417.9|2411.9|2417.9|2411.9|2417.6|2411.6|2
1649855560000|2022-04-13 13:12:40|2418.1|2412.1|2418.6|2412.6|2418.6|2412.6|2418.1|2412.1|3
1649855570000|2022-04-13 13:12:50|2418.9|2412.9|2417.6|2411.6|2418.9|2412.9|2417.6|2411.6|4
1649855580000|2022-04-13 13:13:00|2417.4|2411.4|2417.6|2411.6|2417.9|2411.9|2417.4|2411.4|4
1649855600000|2022-04-13 13:13:20|2417.4|2411.4|2416.6|2410.6|2417.4|2411.4|2416.6|2410.6|2
1649855610000|2022-04-13 13:13:30|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1649855630000|2022-04-13 13:13:50|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1649855640000|2022-04-13 13:14:00|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1649855650000|2022-04-13 13:14:10|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1649855660000|2022-04-13 13:14:20|2417.6|2411.6|2417.1|2411.1|2417.6|2411.6|2417.1|2411.1|2
1649855690000|2022-04-13 13:14:50|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1649855700000|2022-04-13 13:15:00|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1649855710000|2022-04-13 13:15:10|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|2
1649855720000|2022-04-13 13:15:20|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1649855740000|2022-04-13 13:15:40|2417.1|2411.1|2416.9|2410.9|2417.1|2411.1|2416.9|2410.9|2
1649855750000|2022-04-13 13:15:50|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1649855800000|2022-04-13 13:16:40|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1649855810000|2022-04-13 13:16:50|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|2
1649855820000|2022-04-13 13:17:00|2416.6|2410.6|2415.9|2409.9|2416.6|2410.6|2415.9|2409.9|2
1649855850000|2022-04-13 13:17:30|2416.1|2410.1|2416.6|2410.6|2416.6|2410.6|2416.1|2410.1|2
1649855870000|2022-04-13 13:17:50|2416.9|2410.9|2416.4|2410.4|2417.1|2411.1|2416.4|2410.4|3
1649855880000|2022-04-13 13:18:00|2416.1|2410.1|2415.9|2409.9|2416.1|2410.1|2415.9|2409.9|2
1649855890000|2022-04-13 13:18:10|2416.1|2410.1|2416.6|2410.6|2416.6|2410.6|2416.1|2410.1|2
1649855910000|2022-04-13 13:18:30|2416.9|2410.9|2416.4|2410.4|2416.9|2410.9|2416.4|2410.4|2
1649855930000|2022-04-13 13:18:50|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|2
1649855950000|2022-04-13 13:19:10|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1649855960000|2022-04-13 13:19:20|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1649855970000|2022-04-13 13:19:30|2416.1|2410.1|2415.1|2409.1|2416.1|2410.1|2415.1|2409.1|3
1649855980000|2022-04-13 13:19:40|2414.6|2408.6|2415.1|2409.1|2415.1|2409.1|2414.6|2408.6|3
1649855990000|2022-04-13 13:19:50|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1649856000000|2022-04-13 13:20:00|2415.1|2409.1|2415.4|2409.4|2415.4|2409.4|2415.1|2409.1|2
1649856020000|2022-04-13 13:20:20|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|1
1649856060000|2022-04-13 13:21:00|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1649856070000|2022-04-13 13:21:10|2415.9|2409.9|2415.4|2409.4|2415.9|2409.9|2415.4|2409.4|2
1649856090000|2022-04-13 13:21:30|2415.6|2409.6|2416.1|2410.1|2416.1|2410.1|2415.6|2409.6|3
1649856110000|2022-04-13 13:21:50|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1649856160000|2022-04-13 13:22:40|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1649856180000|2022-04-13 13:23:00|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1649856190000|2022-04-13 13:23:10|2416.6|2410.6|2416.6|2410.6|2416.9|2410.9|2416.6|2410.6|3
1649856200000|2022-04-13 13:23:20|2416.9|2410.9|2416.6|2410.6|2416.9|2410.9|2416.6|2410.6|2
1649856220000|2022-04-13 13:23:40|2416.4|2410.4|2415.9|2409.9|2416.4|2410.4|2415.9|2409.9|3
1649856270000|2022-04-13 13:24:30|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1649856290000|2022-04-13 13:24:50|2417.1|2411.1|2416.6|2410.6|2417.4|2411.4|2416.6|2410.6|5
1649856310000|2022-04-13 13:25:10|2416.9|2410.9|2417.6|2411.6|2417.6|2411.6|2416.9|2410.9|7
1649856320000|2022-04-13 13:25:20|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1649856330000|2022-04-13 13:25:30|2417.1|2411.1|2416.9|2410.9|2417.1|2411.1|2416.9|2410.9|2
1649856340000|2022-04-13 13:25:40|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1649856350000|2022-04-13 13:25:50|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1649856360000|2022-04-13 13:26:00|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1649856400000|2022-04-13 13:26:40|2417.1|2411.1|2416.1|2410.1|2417.1|2411.1|2416.1|2410.1|2
1649856410000|2022-04-13 13:26:50|2416.4|2410.4|2416.6|2410.6|2416.6|2410.6|2416.4|2410.4|2
1649856420000|2022-04-13 13:27:00|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.1|2410.1|3
1649856470000|2022-04-13 13:27:50|2416.6|2410.6|2417.1|2411.1|2417.1|2411.1|2416.6|2410.6|2
1649856480000|2022-04-13 13:28:00|2417.6|2411.6|2416.9|2410.9|2417.6|2411.6|2416.1|2410.1|5
1649856490000|2022-04-13 13:28:10|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1649856500000|2022-04-13 13:28:20|2416.9|2410.9|2417.4|2411.4|2417.4|2411.4|2416.9|2410.9|2
1649856510000|2022-04-13 13:28:30|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|3
1649856520000|2022-04-13 13:28:40|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|3
1649856530000|2022-04-13 13:28:50|2417.1|2411.1|2417.4|2411.4|2417.4|2411.4|2417.1|2411.1|2
1649856550000|2022-04-13 13:29:10|2416.9|2410.9|2416.6|2410.6|2416.9|2410.9|2416.6|2410.6|2
1649856560000|2022-04-13 13:29:20|2416.4|2410.4|2415.9|2409.9|2416.4|2410.4|2415.9|2409.9|4
1649856580000|2022-04-13 13:29:40|2416.4|2410.4|2415.6|2409.6|2416.4|2410.4|2415.6|2409.6|4
1649856590000|2022-04-13 13:29:50|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1649856600000|2022-04-13 13:30:00|2416.6|2410.6|2415.6|2409.6|2416.6|2410.6|2415.1|2409.1|8
1649856610000|2022-04-13 13:30:10|2415.4|2409.4|2415.1|2409.1|2415.6|2409.6|2414.9|2408.9|4
1649856620000|2022-04-13 13:30:20|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1649856650000|2022-04-13 13:30:50|2415.6|2409.6|2416.4|2410.4|2416.4|2410.4|2415.6|2409.6|4
1649856660000|2022-04-13 13:31:00|2416.9|2410.9|2416.1|2410.1|2416.9|2410.9|2415.9|2409.9|4
1649856670000|2022-04-13 13:31:10|2416.4|2410.4|2417.1|2411.1|2417.1|2411.1|2416.4|2410.4|3
1649856680000|2022-04-13 13:31:20|2417.6|2411.6|2417.1|2411.1|2417.6|2411.6|2417.1|2411.1|2
1649856690000|2022-04-13 13:31:30|2417.4|2411.4|2417.6|2411.6|2417.6|2411.6|2417.4|2411.4|2
1649856700000|2022-04-13 13:31:40|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1649856710000|2022-04-13 13:31:50|2417.1|2411.1|2416.6|2410.6|2417.1|2411.1|2416.4|2410.4|9
1649856720000|2022-04-13 13:32:00|2416.4|2410.4|2416.9|2410.9|2416.9|2410.9|2416.4|2410.4|3
1649856750000|2022-04-13 13:32:30|2417.1|2411.1|2417.6|2411.6|2417.6|2411.6|2417.1|2411.1|3
1649856790000|2022-04-13 13:33:10|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2417.9|2411.9|3
1649856800000|2022-04-13 13:33:20|2417.6|2411.6|2417.6|2411.6|2418.1|2412.1|2417.6|2411.6|5
1649856810000|2022-04-13 13:33:30|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1649856820000|2022-04-13 13:33:40|2417.6|2411.6|2417.9|2411.9|2417.9|2411.9|2417.6|2411.6|2
1649856830000|2022-04-13 13:33:50|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1649856870000|2022-04-13 13:34:30|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1649856880000|2022-04-13 13:34:40|2418.1|2412.1|2418.1|2412.1|2418.4|2412.4|2418.1|2412.1|3
1649856920000|2022-04-13 13:35:20|2417.6|2411.6|2416.6|2410.6|2417.6|2411.6|2416.6|2410.6|4
1649856930000|2022-04-13 13:35:30|2416.4|2410.4|2416.6|2410.6|2416.6|2410.6|2416.1|2410.1|4
1649856940000|2022-04-13 13:35:40|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2415.6|2409.6|6
1649856950000|2022-04-13 13:35:50|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1649856960000|2022-04-13 13:36:00|2416.4|2410.4|2416.1|2410.1|2416.4|2410.4|2416.1|2410.1|2
1649856970000|2022-04-13 13:36:10|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1649857020000|2022-04-13 13:37:00|2416.1|2410.1|2416.4|2410.4|2416.4|2410.4|2416.1|2410.1|2
1649857030000|2022-04-13 13:37:10|2416.6|2410.6|2416.1|2410.1|2416.6|2410.6|2416.1|2410.1|2
1649857060000|2022-04-13 13:37:40|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1649857080000|2022-04-13 13:38:00|2416.1|2410.1|2416.9|2410.9|2416.9|2410.9|2416.1|2410.1|4
1649857110000|2022-04-13 13:38:30|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1649857120000|2022-04-13 13:38:40|2417.4|2411.4|2417.1|2411.1|2417.4|2411.4|2417.1|2411.1|2
1649857130000|2022-04-13 13:38:50|2416.6|2410.6|2416.1|2410.1|2416.6|2410.6|2416.1|2410.1|2
1649857150000|2022-04-13 13:39:10|2417.6|2411.6|2418.1|2412.1|2418.1|2412.1|2417.6|2411.6|2
1649857170000|2022-04-13 13:39:30|2419.1|2413.1|2419.4|2413.4|2419.4|2413.4|2419.1|2413.1|2
1649857180000|2022-04-13 13:39:40|2418.9|2412.9|2419.6|2413.6|2419.6|2413.6|2418.9|2412.9|3
1649857240000|2022-04-13 13:40:40|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1649857260000|2022-04-13 13:41:00|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1649857270000|2022-04-13 13:41:10|2419.9|2413.9|2419.1|2413.1|2419.9|2413.9|2419.1|2413.1|3
1649857290000|2022-04-13 13:41:30|2419.4|2413.4|2419.6|2413.6|2419.6|2413.6|2419.4|2413.4|4
1649857300000|2022-04-13 13:41:40|2420.1|2414.1|2421.4|2415.4|2421.4|2415.4|2420.1|2414.1|6
1649857320000|2022-04-13 13:42:00|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1649857360000|2022-04-13 13:42:40|2420.1|2414.1|2419.9|2413.9|2420.1|2414.1|2419.9|2413.9|2
1649857370000|2022-04-13 13:42:50|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1649857380000|2022-04-13 13:43:00|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1649857420000|2022-04-13 13:43:40|2418.6|2412.6|2418.4|2412.4|2418.9|2412.9|2418.4|2412.4|3
1649857430000|2022-04-13 13:43:50|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1649857470000|2022-04-13 13:44:30|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1649857480000|2022-04-13 13:44:40|2418.1|2412.1|2417.4|2411.4|2418.1|2412.1|2417.4|2411.4|4
1649857490000|2022-04-13 13:44:50|2417.1|2411.1|2418.1|2412.1|2418.4|2412.4|2417.1|2411.1|12
1649857500000|2022-04-13 13:45:00|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.4|2411.4|3
1649857510000|2022-04-13 13:45:10|2417.4|2411.4|2417.1|2411.1|2417.4|2411.4|2417.1|2411.1|2
1649857520000|2022-04-13 13:45:20|2417.9|2411.9|2417.6|2411.6|2418.4|2412.4|2417.4|2411.4|14
1649857530000|2022-04-13 13:45:30|2417.4|2411.4|2416.4|2410.4|2417.4|2411.4|2416.4|2410.4|4
1649857540000|2022-04-13 13:45:40|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1649857550000|2022-04-13 13:45:50|2415.9|2409.9|2414.6|2408.6|2415.9|2409.9|2414.6|2408.6|2
1649857570000|2022-04-13 13:46:10|2414.9|2408.9|2415.9|2409.9|2415.9|2409.9|2414.9|2408.9|6
1649857590000|2022-04-13 13:46:30|2416.9|2410.9|2415.9|2409.9|2416.9|2410.9|2415.9|2409.9|4
1649857600000|2022-04-13 13:46:40|2416.1|2410.1|2416.4|2410.4|2416.4|2410.4|2416.1|2410.1|2
1649857670000|2022-04-13 13:47:50|2415.4|2409.4|2415.1|2409.1|2415.4|2409.4|2415.1|2409.1|2
1649857690000|2022-04-13 13:48:10|2414.9|2408.9|2414.1|2408.1|2414.9|2408.9|2414.1|2408.1|3
1649857750000|2022-04-13 13:49:10|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1649857770000|2022-04-13 13:49:30|2413.1|2407.1|2414.4|2408.4|2414.4|2408.4|2413.1|2407.1|3
1649857780000|2022-04-13 13:49:40|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|1
1649857800000|2022-04-13 13:50:00|2414.4|2408.4|2415.1|2409.1|2415.4|2409.4|2414.4|2408.4|3
1649857810000|2022-04-13 13:50:10|2414.9|2408.9|2415.4|2409.4|2415.4|2409.4|2414.9|2408.9|3
1649857820000|2022-04-13 13:50:20|2415.6|2409.6|2415.9|2409.9|2415.9|2409.9|2415.6|2409.6|2
1649857840000|2022-04-13 13:50:40|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1649857870000|2022-04-13 13:51:10|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1649857880000|2022-04-13 13:51:20|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1649857910000|2022-04-13 13:51:50|2414.9|2408.9|2414.1|2408.1|2414.9|2408.9|2414.1|2408.1|3
1649857920000|2022-04-13 13:52:00|2414.4|2408.4|2413.6|2407.6|2414.4|2408.4|2413.6|2407.6|2
1649857930000|2022-04-13 13:52:10|2413.1|2407.1|2412.6|2406.6|2413.1|2407.1|2412.6|2406.6|3
1649857950000|2022-04-13 13:52:30|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|1
1649857960000|2022-04-13 13:52:40|2413.1|2407.1|2412.6|2406.6|2413.4|2407.4|2412.6|2406.6|5
1649857970000|2022-04-13 13:52:50|2412.1|2406.1|2412.4|2406.4|2412.9|2406.9|2412.1|2406.1|13
1649857980000|2022-04-13 13:53:00|2412.1|2406.1|2412.4|2406.4|2412.6|2406.6|2412.1|2406.1|5
1649857990000|2022-04-13 13:53:10|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|1
1649858000000|2022-04-13 13:53:20|2412.1|2406.1|2412.6|2406.6|2412.6|2406.6|2412.1|2406.1|2
1649858010000|2022-04-13 13:53:30|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1649858020000|2022-04-13 13:53:40|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1649858080000|2022-04-13 13:54:40|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1649858100000|2022-04-13 13:55:00|2412.9|2406.9|2412.9|2406.9|2413.1|2407.1|2412.9|2406.9|3
1649858120000|2022-04-13 13:55:20|2412.6|2406.6|2412.1|2406.1|2412.9|2406.9|2412.1|2406.1|4
1649858160000|2022-04-13 13:56:00|2411.9|2405.9|2411.6|2405.6|2411.9|2405.9|2411.6|2405.6|2
1649858180000|2022-04-13 13:56:20|2410.6|2404.6|2411.6|2405.6|2411.6|2405.6|2410.6|2404.6|3
1649858230000|2022-04-13 13:57:10|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|1
1649858250000|2022-04-13 13:57:30|2412.4|2406.4|2412.9|2406.9|2413.1|2407.1|2412.4|2406.4|8
1649858270000|2022-04-13 13:57:50|2413.6|2407.6|2413.1|2407.1|2413.6|2407.6|2413.1|2407.1|2
1649858280000|2022-04-13 13:58:00|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|1
1649858290000|2022-04-13 13:58:10|2413.6|2407.6|2413.6|2407.6|2414.6|2408.6|2413.6|2407.6|3
1649858300000|2022-04-13 13:58:20|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.1|2408.1|3
1649858310000|2022-04-13 13:58:30|2414.6|2408.6|2414.4|2408.4|2414.6|2408.6|2414.4|2408.4|4
1649858320000|2022-04-13 13:58:40|2413.9|2407.9|2413.6|2407.6|2414.1|2408.1|2413.6|2407.6|6
1649858330000|2022-04-13 13:58:50|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1649858340000|2022-04-13 13:59:00|2413.6|2407.6|2413.4|2407.4|2413.6|2407.6|2413.4|2407.4|2
1649858370000|2022-04-13 13:59:30|2413.6|2407.6|2413.4|2407.4|2413.9|2407.9|2413.4|2407.4|3
1649858400000|2022-04-13 14:00:00|2413.6|2407.6|2413.4|2407.4|2413.6|2407.6|2413.4|2407.4|2
1649858430000|2022-04-13 14:00:30|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1649858440000|2022-04-13 14:00:40|2412.4|2406.4|2412.1|2406.1|2412.4|2406.4|2412.1|2406.1|2
1649858470000|2022-04-13 14:01:10|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1649858500000|2022-04-13 14:01:40|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1649858510000|2022-04-13 14:01:50|2412.1|2406.1|2412.1|2406.1|2412.4|2406.4|2412.1|2406.1|3
1649858520000|2022-04-13 14:02:00|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.1|2406.1|3
1649858540000|2022-04-13 14:02:20|2412.6|2406.6|2412.1|2406.1|2412.6|2406.6|2411.4|2405.4|5
1649858560000|2022-04-13 14:02:40|2412.4|2406.4|2411.9|2405.9|2412.4|2406.4|2411.6|2405.6|16
1649858570000|2022-04-13 14:02:50|2412.1|2406.1|2412.4|2406.4|2412.4|2406.4|2412.1|2406.1|2
1649858580000|2022-04-13 14:03:00|2412.6|2406.6|2412.9|2406.9|2413.9|2407.9|2412.6|2406.6|17
1649858590000|2022-04-13 14:03:10|2412.6|2406.6|2412.4|2406.4|2412.9|2406.9|2412.4|2406.4|3
1649858600000|2022-04-13 14:03:20|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1649858610000|2022-04-13 14:03:30|2412.9|2406.9|2412.9|2406.9|2413.1|2407.1|2412.6|2406.6|4
1649858620000|2022-04-13 14:03:40|2412.6|2406.6|2412.9|2406.9|2412.9|2406.9|2412.6|2406.6|2
1649858630000|2022-04-13 14:03:50|2412.6|2406.6|2412.6|2406.6|2412.9|2406.9|2412.6|2406.6|3
1649858640000|2022-04-13 14:04:00|2412.9|2406.9|2412.6|2406.6|2412.9|2406.9|2412.6|2406.6|2
1649858650000|2022-04-13 14:04:10|2412.4|2406.4|2411.9|2405.9|2412.4|2406.4|2411.9|2405.9|2
1649858670000|2022-04-13 14:04:30|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1649858680000|2022-04-13 14:04:40|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1649858700000|2022-04-13 14:05:00|2412.6|2406.6|2413.1|2407.1|2413.9|2407.9|2412.6|2406.6|16
1649858710000|2022-04-13 14:05:10|2413.4|2407.4|2413.6|2407.6|2414.6|2408.6|2413.4|2407.4|3
1649858730000|2022-04-13 14:05:30|2413.9|2407.9|2413.9|2407.9|2414.4|2408.4|2413.6|2407.6|17
1649858760000|2022-04-13 14:06:00|2413.6|2407.6|2413.9|2407.9|2413.9|2407.9|2413.6|2407.6|4
1649858770000|2022-04-13 14:06:10|2413.6|2407.6|2413.6|2407.6|2413.9|2407.9|2413.6|2407.6|3
1649858780000|2022-04-13 14:06:20|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1649858790000|2022-04-13 14:06:30|2413.4|2407.4|2413.9|2407.9|2413.9|2407.9|2413.4|2407.4|6
1649858820000|2022-04-13 14:07:00|2414.1|2408.1|2413.9|2407.9|2414.1|2408.1|2413.9|2407.9|4
1649858840000|2022-04-13 14:07:20|2413.6|2407.6|2413.6|2407.6|2413.9|2407.9|2413.6|2407.6|5
1649858880000|2022-04-13 14:08:00|2413.9|2407.9|2414.1|2408.1|2414.1|2408.1|2413.9|2407.9|2
1649858890000|2022-04-13 14:08:10|2414.4|2408.4|2413.9|2407.9|2414.9|2408.9|2413.9|2407.9|3
1649858900000|2022-04-13 14:08:20|2414.1|2408.1|2414.4|2408.4|2415.4|2409.4|2414.1|2408.1|4
1649858910000|2022-04-13 14:08:30|2414.6|2408.6|2414.9|2408.9|2414.9|2408.9|2414.6|2408.6|2
1649858980000|2022-04-13 14:09:40|2415.1|2409.1|2414.1|2408.1|2415.1|2409.1|2413.4|2407.4|31
1649858990000|2022-04-13 14:09:50|2413.4|2407.4|2413.1|2407.1|2414.1|2408.1|2413.1|2407.1|6
1649859000000|2022-04-13 14:10:00|2414.1|2408.1|2414.4|2408.4|2414.4|2408.4|2414.1|2408.1|2
1649859010000|2022-04-13 14:10:10|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|1
1649859070000|2022-04-13 14:11:10|2414.4|2408.4|2414.9|2408.9|2414.9|2408.9|2414.4|2408.4|3
1649859080000|2022-04-13 14:11:20|2415.1|2409.1|2415.4|2409.4|2415.4|2409.4|2415.1|2409.1|2
1649859090000|2022-04-13 14:11:30|2415.1|2409.1|2414.4|2408.4|2415.1|2409.1|2414.4|2408.4|3
1649859110000|2022-04-13 14:11:50|2413.4|2407.4|2413.6|2407.6|2413.6|2407.6|2413.1|2407.1|4
1649859120000|2022-04-13 14:12:00|2414.1|2408.1|2414.4|2408.4|2414.4|2408.4|2414.1|2408.1|4
1649859130000|2022-04-13 14:12:10|2413.9|2407.9|2414.1|2408.1|2414.1|2408.1|2413.9|2407.9|2
1649859140000|2022-04-13 14:12:20|2412.9|2406.9|2413.4|2407.4|2414.1|2408.1|2412.9|2406.9|4
1649859180000|2022-04-13 14:13:00|2413.6|2407.6|2413.9|2407.9|2413.9|2407.9|2413.6|2407.6|2
1649859200000|2022-04-13 14:13:20|2414.1|2408.1|2414.6|2408.6|2414.6|2408.6|2414.1|2408.1|2
1649859220000|2022-04-13 14:13:40|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1649859250000|2022-04-13 14:14:10|2414.1|2408.1|2413.6|2407.6|2414.1|2408.1|2413.6|2407.6|4
1649859260000|2022-04-13 14:14:20|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1649859270000|2022-04-13 14:14:30|2413.6|2407.6|2413.4|2407.4|2413.6|2407.6|2413.4|2407.4|2
1649859280000|2022-04-13 14:14:40|2413.6|2407.6|2413.9|2407.9|2413.9|2407.9|2413.6|2407.6|2
1649859310000|2022-04-13 14:15:10|2413.6|2407.6|2413.4|2407.4|2413.6|2407.6|2413.4|2407.4|4
1649859330000|2022-04-13 14:15:30|2412.9|2406.9|2412.6|2406.6|2412.9|2406.9|2412.4|2406.4|4
1649859350000|2022-04-13 14:15:50|2412.9|2406.9|2413.1|2407.1|2413.1|2407.1|2412.9|2406.9|2
1649859360000|2022-04-13 14:16:00|2413.4|2407.4|2413.6|2407.6|2413.9|2407.9|2413.4|2407.4|3
1649859370000|2022-04-13 14:16:10|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1649859380000|2022-04-13 14:16:20|2414.1|2408.1|2413.9|2407.9|2414.1|2408.1|2413.9|2407.9|2
1649859390000|2022-04-13 14:16:30|2414.1|2408.1|2413.9|2407.9|2414.1|2408.1|2413.9|2407.9|4
1649859400000|2022-04-13 14:16:40|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|1
1649859410000|2022-04-13 14:16:50|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1649859460000|2022-04-13 14:17:40|2413.4|2407.4|2413.4|2407.4|2414.1|2408.1|2413.4|2407.4|3
1649859480000|2022-04-13 14:18:00|2413.1|2407.1|2412.9|2406.9|2413.4|2407.4|2412.9|2406.9|8
1649859520000|2022-04-13 14:18:40|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|1
1649859530000|2022-04-13 14:18:50|2412.9|2406.9|2412.6|2406.6|2412.9|2406.9|2412.6|2406.6|2
1649859560000|2022-04-13 14:19:20|2412.9|2406.9|2413.1|2407.1|2413.1|2407.1|2412.9|2406.9|2
1649859580000|2022-04-13 14:19:40|2412.9|2406.9|2412.6|2406.6|2412.9|2406.9|2412.6|2406.6|2
1649859590000|2022-04-13 14:19:50|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1649859690000|2022-04-13 14:21:30|2411.9|2405.9|2412.4|2406.4|2412.4|2406.4|2411.4|2405.4|8
1649859700000|2022-04-13 14:21:40|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1649859720000|2022-04-13 14:22:00|2412.9|2406.9|2413.9|2407.9|2413.9|2407.9|2412.9|2406.9|5
1649859730000|2022-04-13 14:22:10|2413.4|2407.4|2412.6|2406.6|2413.4|2407.4|2412.6|2406.6|4
1649859760000|2022-04-13 14:22:40|2412.9|2406.9|2413.6|2407.6|2413.6|2407.6|2412.9|2406.9|3
1649859770000|2022-04-13 14:22:50|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1649859790000|2022-04-13 14:23:10|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1649859850000|2022-04-13 14:24:10|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1649859860000|2022-04-13 14:24:20|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1649859890000|2022-04-13 14:24:50|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|1
1649859920000|2022-04-13 14:25:20|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1649859950000|2022-04-13 14:25:50|2414.1|2408.1|2416.4|2410.4|2416.6|2410.6|2414.1|2408.1|10
1649859960000|2022-04-13 14:26:00|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1649859980000|2022-04-13 14:26:20|2416.9|2410.9|2417.4|2411.4|2417.4|2411.4|2416.9|2410.9|2
1649860000000|2022-04-13 14:26:40|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1649860010000|2022-04-13 14:26:50|2418.1|2412.1|2418.4|2412.4|2418.4|2412.4|2418.1|2412.1|2
1649860040000|2022-04-13 14:27:20|2418.1|2412.1|2418.4|2412.4|2418.4|2412.4|2418.1|2412.1|2
1649860080000|2022-04-13 14:28:00|2418.6|2412.6|2418.1|2412.1|2418.6|2412.6|2417.4|2411.4|6
1649860120000|2022-04-13 14:28:40|2418.6|2412.6|2418.1|2412.1|2418.9|2412.9|2418.1|2412.1|3
1649860140000|2022-04-13 14:29:00|2418.6|2412.6|2419.1|2413.1|2419.1|2413.1|2418.6|2412.6|3
1649860200000|2022-04-13 14:30:00|2417.1|2411.1|2417.4|2411.4|2417.4|2411.4|2417.1|2411.1|2
1649860260000|2022-04-13 14:31:00|2416.1|2410.1|2414.9|2408.9|2416.1|2410.1|2414.9|2408.9|2
1649860270000|2022-04-13 14:31:10|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|1
1649860280000|2022-04-13 14:31:20|2414.9|2408.9|2414.1|2408.1|2414.9|2408.9|2414.1|2408.1|2
1649860330000|2022-04-13 14:32:10|2414.4|2408.4|2417.9|2411.9|2417.9|2411.9|2414.4|2408.4|9
1649860350000|2022-04-13 14:32:30|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1649860410000|2022-04-13 14:33:30|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1649860480000|2022-04-13 14:34:40|2418.1|2412.1|2419.4|2413.4|2420.4|2414.4|2418.1|2412.1|10
1649860500000|2022-04-13 14:35:00|2419.6|2413.6|2420.1|2414.1|2420.1|2414.1|2419.6|2413.6|2
1649860530000|2022-04-13 14:35:30|2420.4|2414.4|2420.6|2414.6|2420.6|2414.6|2420.4|2414.4|2
1649860540000|2022-04-13 14:35:40|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1649860580000|2022-04-13 14:36:20|2419.9|2413.9|2421.6|2415.6|2422.4|2416.4|2419.4|2413.4|7
1649860630000|2022-04-13 14:37:10|2420.9|2414.9|2420.6|2414.6|2421.1|2415.1|2420.6|2414.6|4
1649860660000|2022-04-13 14:37:40|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1649860730000|2022-04-13 14:38:50|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2421.1|2415.1|2
1649860780000|2022-04-13 14:39:40|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1649860790000|2022-04-13 14:39:50|2421.9|2415.9|2422.4|2416.4|2422.6|2416.6|2421.9|2415.9|3
1649860860000|2022-04-13 14:41:00|2420.9|2414.9|2420.6|2414.6|2420.9|2414.9|2420.4|2414.4|3
1649860930000|2022-04-13 14:42:10|2421.1|2415.1|2420.4|2414.4|2421.1|2415.1|2420.4|2414.4|2
1649860970000|2022-04-13 14:42:50|2419.4|2413.4|2418.4|2412.4|2419.4|2413.4|2418.4|2412.4|2
1649861020000|2022-04-13 14:43:40|2418.1|2412.1|2417.9|2411.9|2418.1|2412.1|2417.9|2411.9|2
1649861050000|2022-04-13 14:44:10|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1649861130000|2022-04-13 14:45:30|2418.1|2412.1|2419.6|2413.6|2419.6|2413.6|2418.1|2412.1|4
1649861140000|2022-04-13 14:45:40|2420.1|2414.1|2419.9|2413.9|2420.4|2414.4|2419.6|2413.6|4
1649861180000|2022-04-13 14:46:20|2419.6|2413.6|2419.4|2413.4|2419.6|2413.6|2419.4|2413.4|2
1649861200000|2022-04-13 14:46:40|2418.9|2412.9|2418.9|2412.9|2419.1|2413.1|2418.9|2412.9|3
1649861240000|2022-04-13 14:47:20|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2418.4|2412.4|2
1649861250000|2022-04-13 14:47:30|2418.1|2412.1|2417.6|2411.6|2418.1|2412.1|2417.6|2411.6|2
1649861260000|2022-04-13 14:47:40|2417.4|2411.4|2416.6|2410.6|2417.4|2411.4|2416.6|2410.6|2
1649861270000|2022-04-13 14:47:50|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|2
1649861340000|2022-04-13 14:49:00|2417.6|2411.6|2417.9|2411.9|2417.9|2411.9|2417.6|2411.6|4
1649861390000|2022-04-13 14:49:50|2417.4|2411.4|2417.6|2411.6|2417.6|2411.6|2417.4|2411.4|2
1649861410000|2022-04-13 14:50:10|2417.4|2411.4|2417.1|2411.1|2417.4|2411.4|2417.1|2411.1|2
1649861440000|2022-04-13 14:50:40|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1649861460000|2022-04-13 14:51:00|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1649861540000|2022-04-13 14:52:20|2417.9|2411.9|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|4
1649861550000|2022-04-13 14:52:30|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1649861560000|2022-04-13 14:52:40|2418.1|2412.1|2419.9|2413.9|2420.1|2414.1|2418.1|2412.1|5
1649861580000|2022-04-13 14:53:00|2420.1|2414.1|2422.4|2416.4|2422.4|2416.4|2420.1|2414.1|6
1649861610000|2022-04-13 14:53:30|2422.6|2416.6|2423.9|2417.9|2424.4|2418.4|2422.6|2416.6|6
1649861620000|2022-04-13 14:53:40|2424.1|2418.1|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|2
1649861630000|2022-04-13 14:53:50|2424.9|2418.9|2424.9|2418.9|2425.1|2419.1|2424.9|2418.9|3
1649861740000|2022-04-13 14:55:40|2425.1|2419.1|2425.4|2419.4|2425.4|2419.4|2425.1|2419.1|2
1649861750000|2022-04-13 14:55:50|2425.9|2419.9|2425.4|2419.4|2426.4|2420.4|2425.4|2419.4|3
1649861770000|2022-04-13 14:56:10|2425.9|2419.9|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|2
1649861780000|2022-04-13 14:56:20|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|3
1649861820000|2022-04-13 14:57:00|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1649861830000|2022-04-13 14:57:10|2425.9|2419.9|2425.1|2419.1|2425.9|2419.9|2424.9|2418.9|5
1649861840000|2022-04-13 14:57:20|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1649861860000|2022-04-13 14:57:40|2425.1|2419.1|2424.6|2418.6|2425.1|2419.1|2424.6|2418.6|2
1649861880000|2022-04-13 14:58:00|2424.4|2418.4|2424.1|2418.1|2424.4|2418.4|2424.1|2418.1|2
1649861890000|2022-04-13 14:58:10|2422.9|2416.9|2420.6|2414.6|2422.9|2416.9|2420.6|2414.6|4
1649861920000|2022-04-13 14:58:40|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1649861940000|2022-04-13 14:59:00|2420.6|2414.6|2420.1|2414.1|2420.6|2414.6|2420.1|2414.1|2
1649861950000|2022-04-13 14:59:10|2420.9|2414.9|2420.9|2414.9|2421.4|2415.4|2420.9|2414.9|4
1649861990000|2022-04-13 14:59:50|2420.6|2414.6|2420.4|2414.4|2420.6|2414.6|2420.4|2414.4|2
1649862000000|2022-04-13 15:00:00|2420.6|2414.6|2420.1|2414.1|2420.6|2414.6|2419.9|2413.9|4
1649862010000|2022-04-13 15:00:10|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1649862030000|2022-04-13 15:00:30|2420.4|2414.4|2420.9|2414.9|2421.9|2415.9|2420.4|2414.4|4
1649862050000|2022-04-13 15:00:50|2420.6|2414.6|2420.4|2414.4|2420.6|2414.6|2420.4|2414.4|2
1649862060000|2022-04-13 15:01:00|2421.4|2415.4|2423.1|2417.1|2424.1|2418.1|2421.4|2415.4|6
1649862070000|2022-04-13 15:01:10|2423.4|2417.4|2424.6|2418.6|2424.6|2418.6|2423.4|2417.4|4
1649862080000|2022-04-13 15:01:20|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|2
1649862130000|2022-04-13 15:02:10|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1649862150000|2022-04-13 15:02:30|2425.1|2419.1|2425.6|2419.6|2425.6|2419.6|2425.1|2419.1|3
1649862160000|2022-04-13 15:02:40|2425.9|2419.9|2426.4|2420.4|2426.4|2420.4|2425.6|2419.6|3
1649862170000|2022-04-13 15:02:50|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|3
1649862180000|2022-04-13 15:03:00|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|2
1649862190000|2022-04-13 15:03:10|2426.1|2420.1|2426.6|2420.6|2427.1|2421.1|2426.1|2420.1|4
1649862200000|2022-04-13 15:03:20|2426.9|2420.9|2427.1|2421.1|2427.1|2421.1|2426.9|2420.9|2
1649862220000|2022-04-13 15:03:40|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1649862230000|2022-04-13 15:03:50|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1649862250000|2022-04-13 15:04:10|2426.1|2420.1|2426.9|2420.9|2426.9|2420.9|2426.1|2420.1|2
1649862270000|2022-04-13 15:04:30|2426.4|2420.4|2425.9|2419.9|2426.4|2420.4|2425.9|2419.9|3
1649862280000|2022-04-13 15:04:40|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1649862290000|2022-04-13 15:04:50|2425.4|2419.4|2426.9|2420.9|2426.9|2420.9|2424.9|2418.9|4
1649862340000|2022-04-13 15:05:40|2426.6|2420.6|2425.4|2419.4|2426.6|2420.6|2425.4|2419.4|2
1649862350000|2022-04-13 15:05:50|2425.9|2419.9|2425.9|2419.9|2426.1|2420.1|2425.6|2419.6|4
1649862360000|2022-04-13 15:06:00|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1649862370000|2022-04-13 15:06:10|2425.4|2419.4|2425.4|2419.4|2425.9|2419.9|2425.4|2419.4|4
1649862380000|2022-04-13 15:06:20|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1649862390000|2022-04-13 15:06:30|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|2
1649862460000|2022-04-13 15:07:40|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|2
1649862490000|2022-04-13 15:08:10|2426.1|2420.1|2428.5|2422.5|2428.5|2422.5|2426.1|2420.1|6
1649862510000|2022-04-13 15:08:30|2428.6|2422.6|2429.6|2423.6|2429.6|2423.6|2428.6|2422.6|3
1649862520000|2022-04-13 15:08:40|2430.1|2424.1|2429.1|2423.1|2430.1|2424.1|2428.9|2422.9|6
1649862530000|2022-04-13 15:08:50|2428.4|2422.4|2430.1|2424.1|2430.1|2424.1|2428.4|2422.4|7
1649862550000|2022-04-13 15:09:10|2431.1|2425.1|2430.1|2424.1|2431.9|2425.9|2430.1|2424.1|5
1649862560000|2022-04-13 15:09:20|2430.4|2424.4|2430.4|2424.4|2430.6|2424.6|2430.1|2424.1|4
1649862580000|2022-04-13 15:09:40|2430.9|2424.9|2432.1|2426.1|2432.1|2426.1|2430.9|2424.9|9
1649862590000|2022-04-13 15:09:50|2431.9|2425.9|2431.4|2425.4|2431.9|2425.9|2431.1|2425.1|6
1649862620000|2022-04-13 15:10:20|2431.6|2425.6|2432.4|2426.4|2432.4|2426.4|2431.6|2425.6|2
1649862640000|2022-04-13 15:10:40|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1649862690000|2022-04-13 15:11:30|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.1|2427.1|6
1649862700000|2022-04-13 15:11:40|2434.1|2428.1|2434.4|2428.4|2434.4|2428.4|2434.1|2428.1|2
1649862710000|2022-04-13 15:11:50|2434.6|2428.6|2434.4|2428.4|2434.9|2428.9|2434.1|2428.1|6
1649862730000|2022-04-13 15:12:10|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1649862740000|2022-04-13 15:12:20|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1649862770000|2022-04-13 15:12:50|2433.9|2427.9|2432.9|2426.9|2433.9|2427.9|2432.9|2426.9|2
1649862780000|2022-04-13 15:13:00|2432.6|2426.6|2433.4|2427.4|2433.4|2427.4|2432.6|2426.6|3
1649862790000|2022-04-13 15:13:10|2432.9|2426.9|2432.4|2426.4|2433.4|2427.4|2432.4|2426.4|6
1649862810000|2022-04-13 15:13:30|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1649862850000|2022-04-13 15:14:10|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1649862860000|2022-04-13 15:14:20|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.9|2426.9|2
1649862880000|2022-04-13 15:14:40|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1649862920000|2022-04-13 15:15:20|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1649862930000|2022-04-13 15:15:30|2432.1|2426.1|2431.6|2425.6|2432.1|2426.1|2431.6|2425.6|3
1649862940000|2022-04-13 15:15:40|2431.4|2425.4|2431.9|2425.9|2432.1|2426.1|2431.1|2425.1|5
1649862950000|2022-04-13 15:15:50|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1649862960000|2022-04-13 15:16:00|2432.9|2426.9|2433.6|2427.6|2434.4|2428.4|2432.6|2426.6|10
1649862970000|2022-04-13 15:16:10|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1649863000000|2022-04-13 15:16:40|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1649863010000|2022-04-13 15:16:50|2433.9|2427.9|2433.6|2427.6|2433.9|2427.9|2433.6|2427.6|2
1649863040000|2022-04-13 15:17:20|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1649863050000|2022-04-13 15:17:30|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1649863100000|2022-04-13 15:18:20|2435.1|2429.1|2435.4|2429.4|2435.4|2429.4|2435.1|2429.1|2
1649863120000|2022-04-13 15:18:40|2436.1|2430.1|2435.6|2429.6|2436.1|2430.1|2435.6|2429.6|3
1649863130000|2022-04-13 15:18:50|2436.1|2430.1|2436.4|2430.4|2436.4|2430.4|2436.1|2430.1|2
1649863140000|2022-04-13 15:19:00|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1649863160000|2022-04-13 15:19:20|2435.6|2429.6|2436.1|2430.1|2436.1|2430.1|2435.4|2429.4|5
1649863180000|2022-04-13 15:19:40|2436.4|2430.4|2436.1|2430.1|2436.4|2430.4|2435.6|2429.6|3
1649863190000|2022-04-13 15:19:50|2436.4|2430.4|2435.9|2429.9|2436.4|2430.4|2435.9|2429.9|3
1649863200000|2022-04-13 15:20:00|2436.1|2430.1|2436.6|2430.6|2436.6|2430.6|2436.1|2430.1|2
1649863210000|2022-04-13 15:20:10|2437.1|2431.1|2436.6|2430.6|2437.1|2431.1|2436.6|2430.6|2
1649863220000|2022-04-13 15:20:20|2436.9|2430.9|2436.9|2430.9|2437.4|2431.4|2436.6|2430.6|4
1649863230000|2022-04-13 15:20:30|2436.4|2430.4|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|2
1649863260000|2022-04-13 15:21:00|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1649863280000|2022-04-13 15:21:20|2435.6|2429.6|2436.9|2430.9|2436.9|2430.9|2435.6|2429.6|3
1649863290000|2022-04-13 15:21:30|2437.4|2431.4|2436.9|2430.9|2437.4|2431.4|2436.9|2430.9|2
1649863300000|2022-04-13 15:21:40|2436.4|2430.4|2435.6|2429.6|2436.4|2430.4|2435.6|2429.6|2
1649863330000|2022-04-13 15:22:10|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1649863340000|2022-04-13 15:22:20|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1649863350000|2022-04-13 15:22:30|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1649863370000|2022-04-13 15:22:50|2434.4|2428.4|2435.6|2429.6|2435.6|2429.6|2434.1|2428.1|5
1649863440000|2022-04-13 15:24:00|2435.9|2429.9|2436.9|2430.9|2437.1|2431.1|2435.9|2429.9|3
1649863470000|2022-04-13 15:24:30|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1649863490000|2022-04-13 15:24:50|2436.4|2430.4|2435.9|2429.9|2436.4|2430.4|2435.9|2429.9|2
1649863540000|2022-04-13 15:25:40|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1649863560000|2022-04-13 15:26:00|2436.4|2430.4|2436.1|2430.1|2436.4|2430.4|2436.1|2430.1|2
1649863570000|2022-04-13 15:26:10|2436.6|2430.6|2436.1|2430.1|2436.6|2430.6|2436.1|2430.1|4
1649863590000|2022-04-13 15:26:30|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|2
1649863610000|2022-04-13 15:26:50|2435.6|2429.6|2435.4|2429.4|2435.6|2429.6|2435.4|2429.4|2
1649863640000|2022-04-13 15:27:20|2436.4|2430.4|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|2
1649863660000|2022-04-13 15:27:40|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1649863700000|2022-04-13 15:28:20|2435.9|2429.9|2436.4|2430.4|2436.4|2430.4|2435.9|2429.9|2
1649863710000|2022-04-13 15:28:30|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1649863770000|2022-04-13 15:29:30|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1649863790000|2022-04-13 15:29:50|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1649863800000|2022-04-13 15:30:00|2436.9|2430.9|2437.4|2431.4|2437.6|2431.6|2436.9|2430.9|3
1649863810000|2022-04-13 15:30:10|2437.1|2431.1|2436.6|2430.6|2437.1|2431.1|2436.6|2430.6|5
1649863940000|2022-04-13 15:32:20|2436.9|2430.9|2436.6|2430.6|2436.9|2430.9|2436.6|2430.6|2
1649863950000|2022-04-13 15:32:30|2437.1|2431.1|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|2
1649863970000|2022-04-13 15:32:50|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1649863980000|2022-04-13 15:33:00|2439.4|2433.4|2439.9|2433.9|2440.1|2434.1|2439.4|2433.4|6
1649863990000|2022-04-13 15:33:10|2439.6|2433.6|2441.4|2435.4|2441.4|2435.4|2439.6|2433.6|4
1649864000000|2022-04-13 15:33:20|2441.9|2435.9|2442.4|2436.4|2442.4|2436.4|2441.4|2435.4|6
1649864010000|2022-04-13 15:33:30|2441.9|2435.9|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|3
1649864030000|2022-04-13 15:33:50|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.1|2435.1|5
1649864040000|2022-04-13 15:34:00|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1649864070000|2022-04-13 15:34:30|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|2
1649864080000|2022-04-13 15:34:40|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1649864090000|2022-04-13 15:34:50|2442.6|2436.6|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|2
1649864100000|2022-04-13 15:35:00|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1649864160000|2022-04-13 15:36:00|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1649864180000|2022-04-13 15:36:20|2442.6|2436.6|2443.4|2437.4|2443.4|2437.4|2442.6|2436.6|3
1649864190000|2022-04-13 15:36:30|2443.1|2437.1|2442.4|2436.4|2443.4|2437.4|2442.4|2436.4|3
1649864210000|2022-04-13 15:36:50|2441.4|2435.4|2442.6|2436.6|2442.6|2436.6|2441.4|2435.4|2
1649864220000|2022-04-13 15:37:00|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|2
1649864370000|2022-04-13 15:39:30|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1649864380000|2022-04-13 15:39:40|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1649864400000|2022-04-13 15:40:00|2442.9|2436.9|2444.1|2438.1|2445.9|2439.9|2442.9|2436.9|9
1649864410000|2022-04-13 15:40:10|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1649864420000|2022-04-13 15:40:20|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|2
1649864470000|2022-04-13 15:41:10|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1649864500000|2022-04-13 15:41:40|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2442.9|2436.9|3
1649864510000|2022-04-13 15:41:50|2442.6|2436.6|2443.1|2437.1|2443.1|2437.1|2442.6|2436.6|2
1649864520000|2022-04-13 15:42:00|2443.4|2437.4|2443.4|2437.4|2443.6|2437.6|2443.4|2437.4|3
1649864550000|2022-04-13 15:42:30|2443.1|2437.1|2442.4|2436.4|2443.1|2437.1|2442.4|2436.4|2
1649864580000|2022-04-13 15:43:00|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1649864590000|2022-04-13 15:43:10|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1649864600000|2022-04-13 15:43:20|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1649864630000|2022-04-13 15:43:50|2441.9|2435.9|2442.4|2436.4|2442.4|2436.4|2441.9|2435.9|2
1649864660000|2022-04-13 15:44:20|2442.6|2436.6|2443.4|2437.4|2443.9|2437.9|2442.6|2436.6|3
1649864680000|2022-04-13 15:44:40|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1649864700000|2022-04-13 15:45:00|2443.1|2437.1|2443.9|2437.9|2443.9|2437.9|2443.1|2437.1|2
1649864710000|2022-04-13 15:45:10|2444.4|2438.4|2444.9|2438.9|2445.4|2439.4|2444.4|2438.4|3
1649864720000|2022-04-13 15:45:20|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1649864730000|2022-04-13 15:45:30|2444.6|2438.6|2442.4|2436.4|2444.6|2438.6|2442.4|2436.4|9
1649864740000|2022-04-13 15:45:40|2442.1|2436.1|2441.4|2435.4|2442.4|2436.4|2441.4|2435.4|5
1649864750000|2022-04-13 15:45:50|2442.1|2436.1|2444.6|2438.6|2444.6|2438.6|2442.1|2436.1|3
1649864780000|2022-04-13 15:46:20|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1649864790000|2022-04-13 15:46:30|2445.4|2439.4|2444.9|2438.9|2445.4|2439.4|2444.9|2438.9|2
1649864810000|2022-04-13 15:46:50|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2443.9|2437.9|4
1649864820000|2022-04-13 15:47:00|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1649864830000|2022-04-13 15:47:10|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1649864840000|2022-04-13 15:47:20|2443.6|2437.6|2442.9|2436.9|2443.6|2437.6|2442.9|2436.9|2
1649864990000|2022-04-13 15:49:50|2443.4|2437.4|2444.1|2438.1|2444.6|2438.6|2443.4|2437.4|4
1649865000000|2022-04-13 15:50:00|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1649865010000|2022-04-13 15:50:10|2444.1|2438.1|2444.4|2438.4|2445.4|2439.4|2444.1|2438.1|4
1649865030000|2022-04-13 15:50:30|2443.9|2437.9|2443.6|2437.6|2443.9|2437.9|2443.6|2437.6|2
1649865040000|2022-04-13 15:50:40|2443.4|2437.4|2442.1|2436.1|2443.4|2437.4|2442.1|2436.1|3
1649865050000|2022-04-13 15:50:50|2441.9|2435.9|2441.1|2435.1|2441.9|2435.9|2441.1|2435.1|2
1649865080000|2022-04-13 15:51:20|2441.4|2435.4|2441.1|2435.1|2441.4|2435.4|2441.1|2435.1|2
1649865130000|2022-04-13 15:52:10|2441.4|2435.4|2441.1|2435.1|2441.4|2435.4|2441.1|2435.1|2
1649865140000|2022-04-13 15:52:20|2441.4|2435.4|2442.6|2436.6|2442.9|2436.9|2441.4|2435.4|3
1649865190000|2022-04-13 15:53:10|2443.1|2437.1|2441.6|2435.6|2443.4|2437.4|2441.4|2435.4|7
1649865240000|2022-04-13 15:54:00|2441.9|2435.9|2441.9|2435.9|2442.4|2436.4|2441.6|2435.6|7
1649865250000|2022-04-13 15:54:10|2441.6|2435.6|2440.9|2434.9|2441.9|2435.9|2440.9|2434.9|5
1649865270000|2022-04-13 15:54:30|2440.6|2434.6|2439.4|2433.4|2440.6|2434.6|2439.4|2433.4|6
1649865280000|2022-04-13 15:54:40|2439.9|2433.9|2440.6|2434.6|2441.4|2435.4|2439.9|2433.9|5
1649865290000|2022-04-13 15:54:50|2441.1|2435.1|2441.6|2435.6|2442.6|2436.6|2441.1|2435.1|9
1649865300000|2022-04-13 15:55:00|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1649865310000|2022-04-13 15:55:10|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1649865320000|2022-04-13 15:55:20|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|3
1649865330000|2022-04-13 15:55:30|2442.1|2436.1|2438.6|2432.6|2442.1|2436.1|2438.6|2432.6|2
1649865350000|2022-04-13 15:55:50|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1649865370000|2022-04-13 15:56:10|2437.6|2431.6|2437.6|2431.6|2437.9|2431.9|2437.6|2431.6|3
1649865380000|2022-04-13 15:56:20|2438.9|2432.9|2439.9|2433.9|2439.9|2433.9|2438.9|2432.9|2
1649865390000|2022-04-13 15:56:30|2440.9|2434.9|2440.1|2434.1|2440.9|2434.9|2440.1|2434.1|2
1649865410000|2022-04-13 15:56:50|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1649865420000|2022-04-13 15:57:00|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.6|2432.6|3
1649865430000|2022-04-13 15:57:10|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1649865440000|2022-04-13 15:57:20|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1649865470000|2022-04-13 15:57:50|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|4
1649865480000|2022-04-13 15:58:00|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1649865490000|2022-04-13 15:58:10|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1649865540000|2022-04-13 15:59:00|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1649865570000|2022-04-13 15:59:30|2438.9|2432.9|2437.9|2431.9|2438.9|2432.9|2437.9|2431.9|5
1649865580000|2022-04-13 15:59:40|2437.6|2431.6|2436.9|2430.9|2437.6|2431.6|2436.9|2430.9|2
1649865590000|2022-04-13 15:59:50|2437.1|2431.1|2437.6|2431.6|2437.6|2431.6|2437.1|2431.1|5
1649865600000|2022-04-13 16:00:00|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|2
1649865640000|2022-04-13 16:00:40|2437.4|2431.4|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|3
1649865650000|2022-04-13 16:00:50|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1649865820000|2022-04-13 16:03:40|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1649865830000|2022-04-13 16:03:50|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1649865980000|2022-04-13 16:06:20|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1649865990000|2022-04-13 16:06:30|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1649866040000|2022-04-13 16:07:20|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1649866170000|2022-04-13 16:09:30|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1649866260000|2022-04-13 16:11:00|2437.4|2431.4|2437.9|2431.9|2437.9|2431.9|2437.4|2431.4|2
1649866300000|2022-04-13 16:11:40|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1649866310000|2022-04-13 16:11:50|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1649866320000|2022-04-13 16:12:00|2438.1|2432.1|2438.4|2432.4|2438.4|2432.4|2438.1|2432.1|2
1649866330000|2022-04-13 16:12:10|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1649866420000|2022-04-13 16:13:40|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.4|2432.4|4
1649866430000|2022-04-13 16:13:50|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|2
1649866440000|2022-04-13 16:14:00|2438.6|2432.6|2438.6|2432.6|2438.9|2432.9|2438.4|2432.4|4
1649866550000|2022-04-13 16:15:50|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|2
1649866570000|2022-04-13 16:16:10|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|2
1649866610000|2022-04-13 16:16:50|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|8
1649866640000|2022-04-13 16:17:20|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|4
1649866670000|2022-04-13 16:17:50|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|2
1649866730000|2022-04-13 16:18:50|2438.4|2432.4|2437.9|2431.9|2438.4|2432.4|2437.9|2431.9|2
1649866760000|2022-04-13 16:19:20|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2437.9|2431.9|3
1649866790000|2022-04-13 16:19:50|2437.9|2431.9|2438.1|2432.1|2438.1|2432.1|2437.9|2431.9|2
1649866800000|2022-04-13 16:20:00|2437.9|2431.9|2438.1|2432.1|2438.1|2432.1|2437.9|2431.9|4
1649866810000|2022-04-13 16:20:10|2437.9|2431.9|2438.1|2432.1|2438.1|2432.1|2437.9|2431.9|2
1649866820000|2022-04-13 16:20:20|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1649866870000|2022-04-13 16:21:10|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1649866880000|2022-04-13 16:21:20|2437.9|2431.9|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|3
1649867120000|2022-04-13 16:25:20|2438.1|2432.1|2438.6|2432.6|2438.6|2432.6|2438.1|2432.1|2
1649867230000|2022-04-13 16:27:10|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1649867240000|2022-04-13 16:27:20|2438.4|2432.4|2438.1|2432.1|2438.4|2432.4|2438.1|2432.1|2
1649867260000|2022-04-13 16:27:40|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1649867280000|2022-04-13 16:28:00|2438.9|2432.9|2438.6|2432.6|2438.9|2432.9|2438.6|2432.6|2
1649867300000|2022-04-13 16:28:20|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1649867330000|2022-04-13 16:28:50|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1649867390000|2022-04-13 16:29:50|2438.9|2432.9|2438.6|2432.6|2438.9|2432.9|2438.6|2432.6|2
1649867400000|2022-04-13 16:30:00|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|4
1649867430000|2022-04-13 16:30:30|2438.4|2432.4|2438.1|2432.1|2438.4|2432.4|2438.1|2432.1|2
1649867530000|2022-04-13 16:32:10|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1649867590000|2022-04-13 16:33:10|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1649867680000|2022-04-13 16:34:40|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1649867700000|2022-04-13 16:35:00|2438.6|2432.6|2439.4|2433.4|2439.4|2433.4|2438.6|2432.6|2
1649867720000|2022-04-13 16:35:20|2438.9|2432.9|2438.4|2432.4|2439.4|2433.4|2438.4|2432.4|6
1649867730000|2022-04-13 16:35:30|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1649867740000|2022-04-13 16:35:40|2438.6|2432.6|2439.4|2433.4|2439.4|2433.4|2438.6|2432.6|2
1649867760000|2022-04-13 16:36:00|2439.9|2433.9|2439.6|2433.6|2440.1|2434.1|2439.1|2433.1|4
1649867790000|2022-04-13 16:36:30|2439.4|2433.4|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|2
1649867800000|2022-04-13 16:36:40|2439.6|2433.6|2439.9|2433.9|2439.9|2433.9|2439.6|2433.6|2
1649867870000|2022-04-13 16:37:50|2439.4|2433.4|2438.6|2432.6|2439.4|2433.4|2438.6|2432.6|4
1649867880000|2022-04-13 16:38:00|2438.1|2432.1|2438.4|2432.4|2438.4|2432.4|2438.1|2432.1|2
1649868080000|2022-04-13 16:41:20|2438.6|2432.6|2439.6|2433.6|2439.6|2433.6|2438.6|2432.6|2
1649868100000|2022-04-13 16:41:40|2439.4|2433.4|2438.6|2432.6|2439.4|2433.4|2438.6|2432.6|4
1649868160000|2022-04-13 16:42:40|2438.9|2432.9|2440.4|2434.4|2440.4|2434.4|2438.9|2432.9|3
1649868190000|2022-04-13 16:43:10|2440.6|2434.6|2439.6|2433.6|2440.6|2434.6|2439.4|2433.4|4
1649868230000|2022-04-13 16:43:50|2439.9|2433.9|2440.4|2434.4|2440.4|2434.4|2439.6|2433.6|7
1649868240000|2022-04-13 16:44:00|2439.6|2433.6|2439.9|2433.9|2440.4|2434.4|2439.4|2433.4|29
1649868250000|2022-04-13 16:44:10|2439.4|2433.4|2439.6|2433.6|2440.4|2434.4|2439.4|2433.4|22
1649868260000|2022-04-13 16:44:20|2440.4|2434.4|2440.1|2434.1|2440.9|2434.9|2439.4|2433.4|38
1649868270000|2022-04-13 16:44:30|2439.4|2433.4|2440.4|2434.4|2440.4|2434.4|2439.4|2433.4|3
1649868290000|2022-04-13 16:44:50|2439.9|2433.9|2440.1|2434.1|2440.6|2434.6|2439.4|2433.4|10
1649868300000|2022-04-13 16:45:00|2439.6|2433.6|2438.9|2432.9|2440.9|2434.9|2438.6|2432.6|14
1649868410000|2022-04-13 16:46:50|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1649868420000|2022-04-13 16:47:00|2439.1|2433.1|2442.1|2436.1|2442.1|2436.1|2439.1|2433.1|4
1649868430000|2022-04-13 16:47:10|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1649868440000|2022-04-13 16:47:20|2442.1|2436.1|2442.4|2436.4|2442.6|2436.6|2442.1|2436.1|3
1649868530000|2022-04-13 16:48:50|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1649868580000|2022-04-13 16:49:40|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1649868600000|2022-04-13 16:50:00|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1649868620000|2022-04-13 16:50:20|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1649868630000|2022-04-13 16:50:30|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1649868680000|2022-04-13 16:51:20|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1649868690000|2022-04-13 16:51:30|2440.1|2434.1|2439.1|2433.1|2440.1|2434.1|2439.1|2433.1|5
1649868700000|2022-04-13 16:51:40|2439.9|2433.9|2440.1|2434.1|2440.1|2434.1|2439.9|2433.9|2
1649868770000|2022-04-13 16:52:50|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1649868950000|2022-04-13 16:55:50|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|3
1649868980000|2022-04-13 16:56:20|2441|2435|2441|2435|2441|2435|2441|2435|1
1649869000000|2022-04-13 16:56:40|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1649869080000|2022-04-13 16:58:00|2441|2435|2441|2435|2441|2435|2441|2435|1
1649869100000|2022-04-13 16:58:20|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1649869140000|2022-04-13 16:59:00|2441.5|2435.5|2441.5|2435.5|2441.6|2435.6|2441.3|2435.3|5
1649869150000|2022-04-13 16:59:10|2441.1|2435.1|2444.3|2438.3|2444.3|2438.3|2441.1|2435.1|8
1649869160000|2022-04-13 16:59:20|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.3|2437.3|9
1649894520000|2022-04-14 00:02:00|2437.3|2426|2437.3|2426|2437.3|2426|2437.3|2426|1
1649894560000|2022-04-14 00:02:40|2437|2425.8|2437|2425.8|2437|2425.8|2437|2425.8|1
1649894660000|2022-04-14 00:04:20|2437.5|2426.3|2439|2427.8|2439|2427.8|2437.5|2426.3|2
1649894670000|2022-04-14 00:04:30|2439.5|2428.3|2439.5|2428.3|2439.5|2428.3|2439.5|2428.3|1
1649894730000|2022-04-14 00:05:30|2440|2428.8|2440|2428.8|2440|2428.8|2440|2428.8|1
1649894840000|2022-04-14 00:07:20|2440.3|2429|2440.3|2429|2440.3|2429|2440.3|2429|1
1649894900000|2022-04-14 00:08:20|2440.5|2429.3|2441.3|2430|2441.3|2430|2440.5|2429.3|3
1649895180000|2022-04-14 00:13:00|2441.5|2430.3|2441.5|2430.3|2441.5|2430.3|2441.5|2430.3|1
1649895230000|2022-04-14 00:13:50|2441.3|2430|2441.3|2430|2441.3|2430|2441.3|2430|1
1649895420000|2022-04-14 00:17:00|2440.8|2429.5|2440|2428.8|2440.8|2429.5|2440|2428.8|2
1649895480000|2022-04-14 00:18:00|2440.3|2429|2440.3|2429|2440.3|2429|2440.3|2429|1
1649895860000|2022-04-14 00:24:20|2440|2428.8|2440|2428.8|2440|2428.8|2440|2428.8|1
1649895910000|2022-04-14 00:25:10|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|1
1649896130000|2022-04-14 00:28:50|2439.5|2428.3|2439.5|2428.3|2439.5|2428.3|2439.5|2428.3|1
1649896300000|2022-04-14 00:31:40|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|1
1649896630000|2022-04-14 00:37:10|2439.5|2428.3|2439.5|2428.3|2439.5|2428.3|2439.5|2428.3|1
1649896640000|2022-04-14 00:37:20|2439.3|2428|2438.3|2427|2439.3|2428|2438.3|2427|2
1649896690000|2022-04-14 00:38:10|2438.8|2427.5|2438.8|2427.5|2438.8|2427.5|2438.8|2427.5|1
1649896770000|2022-04-14 00:39:30|2439.3|2428|2440.3|2429|2440.3|2429|2439.3|2428|2
1649896780000|2022-04-14 00:39:40|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|1
1649896800000|2022-04-14 00:40:00|2439.3|2428|2439.3|2428|2439.3|2428|2439.3|2428|1
1649896910000|2022-04-14 00:41:50|2439.5|2428.3|2439.5|2428.3|2439.5|2428.3|2439.5|2428.3|1
1649897130000|2022-04-14 00:45:30|2439.3|2428|2439.3|2428|2439.3|2428|2439.3|2428|1
1649897180000|2022-04-14 00:46:20|2439.5|2428.3|2439.5|2428.3|2439.5|2428.3|2439.5|2428.3|1
1649897460000|2022-04-14 00:51:00|2439.3|2428|2439.3|2428|2439.3|2428|2439.3|2428|1
1649897570000|2022-04-14 00:52:50|2439.5|2428.3|2439.5|2428.3|2439.5|2428.3|2439.5|2428.3|1
1649897680000|2022-04-14 00:54:40|2439.3|2428|2439.3|2428|2439.3|2428|2439.3|2428|1
1649897730000|2022-04-14 00:55:30|2439|2427.8|2439|2427.8|2439|2427.8|2439|2427.8|1
1649897790000|2022-04-14 00:56:30|2439.3|2428|2439.3|2428|2439.3|2428|2439.3|2428|1
1649898000000|2022-04-14 01:00:00|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|2439.3|2428|3
1649898020000|2022-04-14 01:00:20|2439.3|2428|2439.3|2428|2439.3|2428|2439.3|2428|1
1649898050000|2022-04-14 01:00:50|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|1
1649898060000|2022-04-14 01:01:00|2439.3|2428|2439.3|2428|2439.3|2428|2439.3|2428|1
1649898120000|2022-04-14 01:02:00|2439|2427.8|2439|2427.8|2439|2427.8|2439|2427.8|1
1649898150000|2022-04-14 01:02:30|2439.5|2428.3|2439.5|2428.3|2439.5|2428.3|2439.5|2428.3|1
1649898170000|2022-04-14 01:02:50|2439|2427.8|2438.5|2427.3|2439|2427.8|2438.5|2427.3|2
1649898230000|2022-04-14 01:03:50|2438.8|2427.5|2438.8|2427.5|2438.8|2427.5|2438.8|2427.5|1
1649898280000|2022-04-14 01:04:40|2439.3|2428|2439.3|2428|2439.3|2428|2439.3|2428|1
1649898660000|2022-04-14 01:11:00|2439|2427.8|2439|2427.8|2439|2427.8|2439|2427.8|1
1649898720000|2022-04-14 01:12:00|2439.3|2428|2439.3|2428|2439.3|2428|2439.3|2428|1
1649899040000|2022-04-14 01:17:20|2439|2427.8|2438.3|2427|2439|2427.8|2438.3|2427|2
1649899090000|2022-04-14 01:18:10|2438|2426.8|2438|2426.8|2438|2426.8|2438|2426.8|1
1649899100000|2022-04-14 01:18:20|2437.3|2426|2436.3|2425|2437.3|2426|2436.3|2425|2
1649899170000|2022-04-14 01:19:30|2434.5|2422.5|2435|2423.8|2435|2423.8|2434.5|2422.5|3
1649899300000|2022-04-14 01:21:40|2435.5|2424.3|2435.3|2424|2435.5|2424.3|2435.3|2424|2
1649899380000|2022-04-14 01:23:00|2435.8|2424.5|2435.8|2424.5|2435.8|2424.5|2435.8|2424.5|1
1649899410000|2022-04-14 01:23:30|2435|2423.8|2435|2423.8|2435|2423.8|2435|2423.8|1
1649899500000|2022-04-14 01:25:00|2434.5|2423.3|2434.8|2423.5|2435.3|2424|2434.5|2423.3|3
1649899610000|2022-04-14 01:26:50|2434.5|2423.3|2434.5|2423.3|2434.5|2423.3|2434.5|2423.3|1
1649899730000|2022-04-14 01:28:50|2435|2423.8|2435|2423.8|2435|2423.8|2435|2423.8|1
1649899760000|2022-04-14 01:29:20|2435.5|2424.3|2436|2424.8|2436|2424.8|2435.3|2424|3
1649899820000|2022-04-14 01:30:20|2435.8|2424.5|2435.8|2424.5|2435.8|2424.5|2435.8|2424.5|1
1649900150000|2022-04-14 01:35:50|2435.5|2424.3|2435.5|2424.3|2435.5|2424.3|2435.5|2424.3|1
1649900260000|2022-04-14 01:37:40|2435.8|2424.5|2435.8|2424.5|2435.8|2424.5|2435.8|2424.5|1
1649900340000|2022-04-14 01:39:00|2436.3|2425|2436.3|2425|2436.3|2425|2436.3|2425|1
1649900400000|2022-04-14 01:40:00|2436|2424.8|2436|2424.8|2436|2424.8|2436|2424.8|1
1649900510000|2022-04-14 01:41:50|2436.3|2425|2435.8|2424.5|2436.3|2425|2435.8|2424.5|2
1649900570000|2022-04-14 01:42:50|2436|2424.8|2436|2424.8|2436|2424.8|2436|2424.8|1
1649900730000|2022-04-14 01:45:30|2436.3|2425|2436.8|2425.5|2436.8|2425.5|2436.3|2425|2
1649900910000|2022-04-14 01:48:30|2437.3|2426|2437.3|2426|2437.3|2426|2437.3|2426|1
1649900970000|2022-04-14 01:49:30|2437.5|2426.3|2437.5|2426.3|2437.5|2426.3|2437.5|2426.3|1
1649901000000|2022-04-14 01:50:00|2437|2425.8|2437|2425.8|2437|2425.8|2437|2425.8|1
1649901110000|2022-04-14 01:51:50|2437.3|2426|2437.3|2426|2437.3|2426|2437.3|2426|1
1649901160000|2022-04-14 01:52:40|2437|2425.8|2437|2425.8|2437|2425.8|2437|2425.8|1
1649901290000|2022-04-14 01:54:50|2436.3|2425|2435.3|2424|2436.3|2425|2434.8|2423.5|3
1649901300000|2022-04-14 01:55:00|2434.8|2423.5|2435.5|2424.3|2435.5|2424.3|2434.8|2423.5|2
1649901320000|2022-04-14 01:55:20|2434.8|2423.5|2434.8|2423.5|2434.8|2423.5|2434.8|2423.5|1
1649901360000|2022-04-14 01:56:00|2435.3|2424|2435.3|2424|2435.3|2424|2435.3|2424|1
1649901390000|2022-04-14 01:56:30|2434.8|2423.5|2434.8|2423.5|2434.8|2423.5|2434.8|2423.5|1
1649901410000|2022-04-14 01:56:50|2435.3|2424|2435.3|2424|2435.3|2424|2435.3|2424|1
1649901460000|2022-04-14 01:57:40|2434.8|2423.5|2435.3|2424|2435.3|2424|2434.8|2423.5|2
1649901520000|2022-04-14 01:58:40|2435|2423.8|2435|2423.8|2435|2423.8|2435|2423.8|1
1649901590000|2022-04-14 01:59:50|2434.5|2423.3|2435.5|2424.3|2435.5|2424.3|2434.5|2423.3|2
1649901600000|2022-04-14 02:00:00|2434.8|2423.5|2435.3|2424|2435.3|2424|2434.8|2423.5|2
1649901660000|2022-04-14 02:01:00|2435|2423.8|2435|2423.8|2435|2423.8|2434.5|2423.3|3
1649901720000|2022-04-14 02:02:00|2434.8|2423.5|2434.8|2423.5|2434.8|2423.5|2434.8|2423.5|1
1649901800000|2022-04-14 02:03:20|2435|2423.8|2435|2423.8|2435|2423.8|2435|2423.8|1
1649901810000|2022-04-14 02:03:30|2434.5|2423.3|2435.3|2424|2435.3|2424|2434.5|2423.3|2
1649901820000|2022-04-14 02:03:40|2434.8|2423.5|2435.3|2424|2435.3|2424|2434.8|2423.5|2
1649901860000|2022-04-14 02:04:20|2434.5|2423.3|2437.3|2426|2437.3|2426|2434.5|2423.3|3
1649901900000|2022-04-14 02:05:00|2436.8|2425.5|2436.8|2425.5|2436.8|2425.5|2436.8|2425.5|1
1649902060000|2022-04-14 02:07:40|2436.3|2425|2436.3|2425|2436.3|2425|2436.3|2425|1
1649902200000|2022-04-14 02:10:00|2436.8|2425.5|2436.3|2425|2436.8|2425.5|2436.3|2425|2
1649902250000|2022-04-14 02:10:50|2436|2424.8|2436|2424.8|2436|2424.8|2436|2424.8|1
1649902400000|2022-04-14 02:13:20|2435.3|2424|2435.3|2424|2435.3|2424|2435.3|2424|1
1649902450000|2022-04-14 02:14:10|2435|2423.8|2435|2423.8|2435|2423.8|2435|2423.8|1
1649902880000|2022-04-14 02:21:20|2434.5|2423.3|2434.5|2423.3|2434.5|2423.3|2434.5|2423.3|1
1649902950000|2022-04-14 02:22:30|2435|2423.8|2435|2423.8|2435|2423.8|2435|2423.8|1
1649903100000|2022-04-14 02:25:00|2434.5|2423.3|2434.5|2423.3|2434.5|2423.3|2434.5|2423.3|1
1649903320000|2022-04-14 02:28:40|2434.8|2423.5|2434.8|2423.5|2434.8|2423.5|2434.8|2423.5|1
1649903370000|2022-04-14 02:29:30|2434.5|2423.3|2434.5|2423.3|2434.5|2423.3|2434.5|2423.3|1
1649903400000|2022-04-14 02:30:00|2435|2423.8|2435|2423.8|2435|2423.8|2435|2423.8|1
1649903420000|2022-04-14 02:30:20|2434.5|2423.3|2435|2423.8|2435|2423.8|2434.5|2423.3|2
1649903430000|2022-04-14 02:30:30|2434.8|2423.5|2435|2423.8|2435|2423.8|2434.8|2423.5|2
1649903470000|2022-04-14 02:31:10|2434.8|2423.5|2434.8|2423.5|2434.8|2423.5|2434.8|2423.5|1
1649903580000|2022-04-14 02:33:00|2435|2423.8|2435|2423.8|2435|2423.8|2435|2423.8|1
1649903660000|2022-04-14 02:34:20|2434.5|2423.3|2434.5|2423.3|2434.5|2423.3|2434.5|2423.3|1
1649903720000|2022-04-14 02:35:20|2434.3|2423|2434.3|2423|2434.3|2423|2434.3|2423|1
1649903800000|2022-04-14 02:36:40|2434.8|2423.5|2434.8|2423.5|2434.8|2423.5|2434.8|2423.5|1
1649903840000|2022-04-14 02:37:20|2434.3|2423|2433.5|2422.3|2434.3|2423|2433.5|2422.3|2
1649903890000|2022-04-14 02:38:10|2433|2421.8|2430.5|2419.3|2433|2421.8|2430.5|2419.3|3
1649903920000|2022-04-14 02:38:40|2430.8|2419.5|2430.8|2419.5|2430.8|2419.5|2430.8|2419.5|1
1649903940000|2022-04-14 02:39:00|2430|2418.8|2430.5|2419.3|2431.3|2420|2430|2418.8|4
1649903950000|2022-04-14 02:39:10|2431|2419.8|2431|2419.8|2431|2419.8|2431|2419.8|1
1649903960000|2022-04-14 02:39:20|2431.5|2420.3|2431.5|2420.3|2431.5|2420.3|2431.5|2420.3|1
1649903970000|2022-04-14 02:39:30|2431|2419.8|2431|2419.8|2431|2419.8|2431|2419.8|1
1649904030000|2022-04-14 02:40:30|2431.3|2420|2431.3|2420|2431.3|2420|2431.3|2420|1
1649904300000|2022-04-14 02:45:00|2430.3|2419|2431|2419.8|2431|2419.8|2430.3|2419|2
1649904410000|2022-04-14 02:46:50|2431.5|2420.3|2430.3|2419|2431.5|2420.3|2430.3|2419|3
1649904440000|2022-04-14 02:47:20|2430.8|2419.5|2430.8|2419.5|2430.8|2419.5|2430.3|2419|3
1649904460000|2022-04-14 02:47:40|2430.3|2419|2430.8|2419.5|2430.8|2419.5|2430.3|2419|2
1649904470000|2022-04-14 02:47:50|2430.3|2419|2430.8|2419.5|2430.8|2419.5|2430.3|2419|2
1649904480000|2022-04-14 02:48:00|2431.3|2420|2431.3|2420|2431.3|2420|2431.3|2420|1
1649904520000|2022-04-14 02:48:40|2431|2419.8|2431|2419.8|2431|2419.8|2431|2419.8|1
1649904580000|2022-04-14 02:49:40|2430.5|2419.3|2430.5|2419.3|2430.5|2419.3|2430.5|2419.3|1
1649904600000|2022-04-14 02:50:00|2430|2418.8|2429.8|2418.5|2430|2418.8|2429.8|2418.5|2
1649904620000|2022-04-14 02:50:20|2429.3|2418|2429.5|2418.3|2429.5|2418.3|2429.3|2418|2
1649904640000|2022-04-14 02:50:40|2430|2418.8|2430|2418.8|2430|2418.8|2430|2418.8|1
1649904650000|2022-04-14 02:50:50|2429.5|2418.3|2430.3|2419|2430.3|2419|2429.5|2418.3|4
1649904690000|2022-04-14 02:51:30|2429.8|2418.5|2430.5|2419.3|2430.5|2419.3|2429.8|2418.5|7
1649904730000|2022-04-14 02:52:10|2430|2418.8|2430|2418.8|2430.5|2419.3|2430|2418.8|3
1649904760000|2022-04-14 02:52:40|2430.3|2419|2430.3|2419|2430.3|2419|2430.3|2419|1
1649904940000|2022-04-14 02:55:40|2430.8|2419.5|2430.8|2419.5|2430.8|2419.5|2430.8|2419.5|1
1649904960000|2022-04-14 02:56:00|2430.3|2419|2430.3|2419|2430.3|2419|2430.3|2419|1
1649904980000|2022-04-14 02:56:20|2429.8|2418.5|2429.8|2418.5|2429.8|2418.5|2429.5|2418.3|3
1649905020000|2022-04-14 02:57:00|2430.3|2419|2430.3|2419|2430.3|2419|2430.3|2419|1
1649905070000|2022-04-14 02:57:50|2430|2418.8|2430|2418.8|2430|2418.8|2430|2418.8|1
1649905100000|2022-04-14 02:58:20|2430.5|2419.3|2431|2419.8|2431|2419.8|2430.5|2419.3|2
1649905150000|2022-04-14 02:59:10|2430.5|2419.3|2431.3|2420|2431.3|2420|2430.5|2419.3|4
1649905160000|2022-04-14 02:59:20|2430.8|2419.5|2431.3|2420|2431.3|2420|2430.8|2419.5|4
1649905200000|2022-04-14 03:00:00|2431|2419.8|2431|2419.8|2431|2419.8|2431|2419.8|1
1649905310000|2022-04-14 03:01:50|2430.8|2419.5|2430.3|2419|2430.8|2419.5|2430.3|2419|2
1649905320000|2022-04-14 03:02:00|2429.8|2418.5|2429.8|2418.5|2429.8|2418.5|2429.8|2418.5|1
1649905350000|2022-04-14 03:02:30|2430.3|2419|2430.3|2419|2430.3|2419|2430.3|2419|1
1649905510000|2022-04-14 03:05:10|2430|2418.8|2430|2418.8|2430|2418.8|2430|2418.8|1
1649905650000|2022-04-14 03:07:30|2429.8|2418.5|2428.8|2417.5|2429.8|2418.5|2428.8|2417.5|2
1649905930000|2022-04-14 03:12:10|2429|2417.8|2429.3|2418|2429.3|2418|2428.5|2417.3|3
1649906000000|2022-04-14 03:13:20|2429.8|2418.5|2429.8|2418.5|2429.8|2418.5|2429.8|2418.5|1
1649906010000|2022-04-14 03:13:30|2430.3|2419|2429.8|2418.5|2430.3|2419|2429.8|2418.5|2
1649906060000|2022-04-14 03:14:20|2430|2418.8|2430|2418.8|2430|2418.8|2430|2418.8|1
1649906230000|2022-04-14 03:17:10|2430.3|2419|2430.3|2419|2430.3|2419|2430.3|2419|1
1649906350000|2022-04-14 03:19:10|2430.8|2419.5|2430.8|2419.5|2430.8|2419.5|2430.8|2419.5|1
1649906360000|2022-04-14 03:19:20|2430.5|2419.3|2430.5|2419.3|2430.5|2419.3|2430.5|2419.3|1
1649906400000|2022-04-14 03:20:00|2431|2419.8|2431|2419.8|2431|2419.8|2431|2419.8|1
1649906540000|2022-04-14 03:22:20|2431.5|2420.3|2431.5|2420.3|2431.5|2420.3|2431.5|2420.3|1
1649906560000|2022-04-14 03:22:40|2431.8|2420.5|2431.8|2420.5|2431.8|2420.5|2431.8|2420.5|1
1649906610000|2022-04-14 03:23:30|2431.5|2420.3|2431.5|2420.3|2431.5|2420.3|2431.5|2420.3|1
1649906690000|2022-04-14 03:24:50|2432.3|2421|2433.5|2422.3|2434|2422.8|2432.3|2421|3
1649906860000|2022-04-14 03:27:40|2433.8|2422.5|2433.8|2422.5|2433.8|2422.5|2433.8|2422.5|1
1649906890000|2022-04-14 03:28:10|2434.3|2423|2435|2423.8|2435|2423.8|2434|2422.8|3
1649906950000|2022-04-14 03:29:10|2435.5|2424.3|2435.5|2424.3|2435.5|2424.3|2435.5|2424.3|1
1649906960000|2022-04-14 03:29:20|2435|2423.8|2435|2423.8|2435|2423.8|2435|2423.8|1
1649906970000|2022-04-14 03:29:30|2434.8|2423.5|2434|2422.8|2434.8|2423.5|2434|2422.8|3
1649907180000|2022-04-14 03:33:00|2433.8|2422.5|2434|2422.8|2434.5|2423.3|2433.8|2422.5|4
1649907190000|2022-04-14 03:33:10|2434.5|2423.3|2434.5|2423.3|2434.5|2423.3|2434.5|2423.3|1
1649907550000|2022-04-14 03:39:10|2434|2422.8|2434|2422.8|2434|2422.8|2434|2422.8|1
1649907610000|2022-04-14 03:40:10|2434.3|2423|2434.3|2423|2434.3|2423|2434.3|2423|1
1649907710000|2022-04-14 03:41:50|2433.8|2422.5|2434|2422.8|2434|2422.8|2433.5|2422.3|3
1649907900000|2022-04-14 03:45:00|2434.3|2423|2434.3|2423|2434.3|2423|2434.3|2423|1
1649907950000|2022-04-14 03:45:50|2434.5|2423.3|2434.5|2423.3|2434.5|2423.3|2434.5|2423.3|1
1649908120000|2022-04-14 03:48:40|2434.3|2423|2434.3|2423|2434.3|2423|2434.3|2423|1
1649908170000|2022-04-14 03:49:30|2434.5|2423.3|2434.5|2423.3|2434.5|2423.3|2434.5|2423.3|1
1649908230000|2022-04-14 03:50:30|2434.3|2423|2434.3|2423|2434.3|2423|2434.3|2423|1
1649908310000|2022-04-14 03:51:50|2434.8|2423.5|2434.3|2423|2434.8|2423.5|2434.3|2423|2
1649908360000|2022-04-14 03:52:40|2434.5|2423.3|2434.5|2423.3|2434.5|2423.3|2434.5|2423.3|1
1649908420000|2022-04-14 03:53:40|2434.3|2423|2434.3|2423|2434.3|2423|2434.3|2423|1
1649908690000|2022-04-14 03:58:10|2434.5|2423.3|2434.5|2423.3|2434.5|2423.3|2434.5|2423.3|1
1649908750000|2022-04-14 03:59:10|2434.3|2423|2434.3|2423|2434.3|2423|2434.3|2423|1
1649910620000|2022-04-14 04:30:20|2434|2422.8|2434|2422.8|2434|2422.8|2434|2422.8|1
1649910630000|2022-04-14 04:30:30|2434.5|2423.3|2434.3|2423|2434.5|2423.3|2434.3|2423|2
1649911120000|2022-04-14 04:38:40|2434|2422.8|2434|2422.8|2434|2422.8|2434|2422.8|1
1649911180000|2022-04-14 04:39:40|2434.3|2423|2434.3|2423|2434.3|2423|2434.3|2423|1
1649911230000|2022-04-14 04:40:30|2434|2422.8|2434|2422.8|2434|2422.8|2434|2422.8|1
1649911510000|2022-04-14 04:45:10|2433.8|2422.5|2433.8|2422.5|2433.8|2422.5|2433.8|2422.5|1
1649911520000|2022-04-14 04:45:20|2433.3|2422|2433|2421.8|2433.3|2422|2433|2421.8|2
1649911540000|2022-04-14 04:45:40|2433.3|2422|2433.3|2422|2433.3|2422|2433.3|2422|1
1649911590000|2022-04-14 04:46:30|2433.5|2422.3|2433.5|2422.3|2433.5|2422.3|2433.5|2422.3|1
1649911760000|2022-04-14 04:49:20|2433.8|2422.5|2433.8|2422.5|2433.8|2422.5|2433.8|2422.5|1
1649911870000|2022-04-14 04:51:10|2433.5|2422.3|2433.5|2422.3|2433.5|2422.3|2433.5|2422.3|1
1649912400000|2022-04-14 05:00:00|2433.8|2422.5|2434.3|2423|2434.3|2423|2433.8|2422.5|2
1649912450000|2022-04-14 05:00:50|2434.5|2423.3|2434.5|2423.3|2434.5|2423.3|2434.5|2423.3|1
1649912460000|2022-04-14 05:01:00|2434.8|2423.5|2436.3|2425|2436.3|2425|2434.8|2423.5|2
1649912630000|2022-04-14 05:03:50|2435.8|2424.5|2435.8|2424.5|2435.8|2424.5|2435.8|2424.5|1
1649913340000|2022-04-14 05:15:40|2435.5|2424.3|2435.5|2424.3|2435.5|2424.3|2435.5|2424.3|1
1649913710000|2022-04-14 05:21:50|2435|2423.8|2435|2423.8|2435|2423.8|2435|2423.8|1
1649913900000|2022-04-14 05:25:00|2434.5|2423.3|2434|2422.8|2434.5|2423.3|2434|2422.8|2
1649913950000|2022-04-14 05:25:50|2434.3|2423|2434.3|2423|2434.3|2423|2434.3|2423|1
1649914010000|2022-04-14 05:26:50|2434|2422.8|2434|2422.8|2434|2422.8|2434|2422.8|1
1649914050000|2022-04-14 05:27:30|2433.5|2422.3|2433.5|2422.3|2433.5|2422.3|2433.5|2422.3|1
1649914060000|2022-04-14 05:27:40|2432.3|2421|2431|2419.8|2432.3|2421|2431|2419.8|2
1649914110000|2022-04-14 05:28:30|2431.3|2420|2431.3|2420|2431.3|2420|2431.3|2420|1
1649914200000|2022-04-14 05:30:00|2431|2419.8|2431.3|2420|2431.5|2420.3|2431|2419.8|3
1649914210000|2022-04-14 05:30:10|2431|2419.8|2430|2418.8|2431|2419.8|2430|2418.8|3
1649914220000|2022-04-14 05:30:20|2429.5|2418.3|2430.8|2419.5|2430.8|2419.5|2429.5|2418.3|4
1649914230000|2022-04-14 05:30:30|2430.3|2419|2430.3|2419|2430.3|2419|2430.3|2419|1
1649914240000|2022-04-14 05:30:40|2429.8|2418.5|2429.8|2418.5|2429.8|2418.5|2429.8|2418.5|1
1649914260000|2022-04-14 05:31:00|2429.3|2418|2428.8|2417.5|2429.3|2418|2428.8|2417.5|2
1649914270000|2022-04-14 05:31:10|2429.3|2418|2429.3|2418|2429.3|2418|2429.3|2418|1
1649914280000|2022-04-14 05:31:20|2429|2417.8|2428.8|2417.5|2429|2417.8|2428.5|2417.3|3
1649914290000|2022-04-14 05:31:30|2428.3|2417|2427.5|2416.3|2428.8|2417.5|2427.5|2416.3|4
1649914300000|2022-04-14 05:31:40|2426.5|2415.3|2426.5|2415.3|2426.5|2415.3|2426.3|2415|3
1649914340000|2022-04-14 05:32:20|2426|2414.8|2425.5|2414.3|2426|2414.8|2425.5|2414.3|2
1649914380000|2022-04-14 05:33:00|2424.8|2413.5|2424.8|2413.5|2424.8|2413.5|2424.8|2413.5|1
1649914390000|2022-04-14 05:33:10|2423.5|2412.3|2424|2412.8|2424|2412.8|2423.5|2412.3|6
1649914410000|2022-04-14 05:33:30|2423.5|2412.3|2423.8|2412.5|2423.8|2412.5|2423.5|2412.3|2
1649914430000|2022-04-14 05:33:50|2423.5|2412.3|2423.5|2412.3|2423.5|2412.3|2423.5|2412.3|1
1649914510000|2022-04-14 05:35:10|2423|2411.8|2423|2411.8|2423|2411.8|2423|2411.8|1
1649914620000|2022-04-14 05:37:00|2423.3|2412|2423.3|2412|2423.3|2412|2423.3|2412|1
1649914690000|2022-04-14 05:38:10|2422.8|2411.5|2422.8|2411.5|2422.8|2411.5|2422.8|2411.5|1
1649914740000|2022-04-14 05:39:00|2422.5|2411.3|2422|2410.8|2422.5|2411.3|2422|2410.8|2
1649914750000|2022-04-14 05:39:10|2422.5|2411.3|2422.5|2411.3|2422.5|2411.3|2422.5|2411.3|1
1649914780000|2022-04-14 05:39:40|2422|2410.8|2422|2410.8|2422|2410.8|2422|2410.8|1
1649914840000|2022-04-14 05:40:40|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|1
1649914850000|2022-04-14 05:40:50|2421|2409.8|2419.5|2408.3|2421|2409.8|2419.5|2408.3|2
1649914860000|2022-04-14 05:41:00|2420|2408.8|2421|2409.8|2421|2409.8|2420|2408.8|3
1649914970000|2022-04-14 05:42:50|2420.8|2409.5|2420.8|2409.5|2420.8|2409.5|2420.8|2409.5|1
1649914990000|2022-04-14 05:43:10|2419.5|2408.3|2420|2408.8|2420|2408.8|2419.3|2408|4
1649915000000|2022-04-14 05:43:20|2420.5|2409.3|2420.5|2409.3|2420.5|2409.3|2420.5|2409.3|1
1649915020000|2022-04-14 05:43:40|2421|2409.8|2422.5|2411.3|2422.5|2411.3|2421|2409.8|3
1649915090000|2022-04-14 05:44:50|2422|2410.8|2422|2410.8|2422|2410.8|2422|2410.8|1
1649915110000|2022-04-14 05:45:10|2421.3|2410|2420.8|2409.5|2421.3|2410|2420.8|2409.5|2
1649915150000|2022-04-14 05:45:50|2421.3|2410|2421.3|2410|2421.3|2410|2421.3|2410|1
1649915170000|2022-04-14 05:46:10|2421.8|2410.5|2423.3|2412|2423.3|2412|2421.8|2410.5|2
1649915190000|2022-04-14 05:46:30|2422.8|2411.5|2422.3|2411|2422.8|2411.5|2422.3|2411|2
1649915200000|2022-04-14 05:46:40|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|1
1649915220000|2022-04-14 05:47:00|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|1
1649915260000|2022-04-14 05:47:40|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|1
1649915280000|2022-04-14 05:48:00|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|1
1649915340000|2022-04-14 05:49:00|2422.5|2411.3|2423|2411.8|2423|2411.8|2422.5|2411.3|2
1649915410000|2022-04-14 05:50:10|2422.5|2411.3|2422.5|2411.3|2422.5|2411.3|2422.5|2411.3|1
1649915430000|2022-04-14 05:50:30|2422|2410.8|2421.5|2410.3|2422|2410.8|2421.5|2410.3|2
1649915480000|2022-04-14 05:51:20|2421.3|2410|2421.3|2410|2421.3|2410|2421.3|2410|1
1649915500000|2022-04-14 05:51:40|2420.8|2409.5|2420|2408.8|2420.8|2409.5|2420|2408.8|2
1649915510000|2022-04-14 05:51:50|2420.8|2409.5|2420.3|2409|2420.8|2409.5|2420.3|2409|2
1649915520000|2022-04-14 05:52:00|2421|2409.8|2421|2409.8|2421|2409.8|2420|2408.8|5
1649915530000|2022-04-14 05:52:10|2420.5|2409.3|2420.3|2409|2420.5|2409.3|2420.3|2409|2
1649915540000|2022-04-14 05:52:20|2420.5|2409.3|2421|2409.8|2421|2409.8|2420.5|2409.3|2
1649915580000|2022-04-14 05:53:00|2420.8|2409.5|2420.8|2409.5|2420.8|2409.5|2420.8|2409.5|1
1649915640000|2022-04-14 05:54:00|2420.5|2409.3|2420.8|2409.5|2420.8|2409.5|2420.3|2409|3
1649915650000|2022-04-14 05:54:10|2420.3|2409|2420.5|2409.3|2420.8|2409.5|2420|2408.8|5
1649915660000|2022-04-14 05:54:20|2420|2408.8|2420|2408.8|2420|2408.8|2420|2408.8|1
1649915670000|2022-04-14 05:54:30|2419.8|2408.5|2419.8|2408.5|2419.8|2408.5|2419.8|2408.5|1
1649915690000|2022-04-14 05:54:50|2419.3|2408|2419.5|2408.3|2419.5|2408.3|2418.8|2407.5|4
1649915700000|2022-04-14 05:55:00|2419|2407.8|2420.5|2409.3|2420.5|2409.3|2419|2407.8|4
1649915760000|2022-04-14 05:56:00|2420|2408.8|2419.8|2408.5|2420|2408.8|2419.3|2408|4
1649915800000|2022-04-14 05:56:40|2418.8|2407.5|2419.3|2408|2419.3|2408|2417.8|2406.5|4
1649915850000|2022-04-14 05:57:30|2419.8|2408.5|2419.8|2408.5|2419.8|2408.5|2419.8|2408.5|1
1649915860000|2022-04-14 05:57:40|2419.5|2408.3|2419.5|2408.3|2419.5|2408.3|2419.5|2408.3|1
1649915880000|2022-04-14 05:58:00|2419.8|2408.5|2419.8|2408.5|2419.8|2408.5|2419.8|2408.5|1
1649915940000|2022-04-14 05:59:00|2419.3|2408|2419.3|2408|2419.3|2408|2419.3|2408|1
1649916000000|2022-04-14 06:00:00|2419|2407.8|2419|2407.8|2419|2407.8|2419|2407.8|1
1649916010000|2022-04-14 06:00:10|2418.8|2407.5|2418.8|2407.5|2418.8|2407.5|2418.8|2407.5|1
1649916040000|2022-04-14 06:00:40|2418.3|2407|2417.8|2406.5|2418.3|2407|2417.8|2406.5|2
1649916120000|2022-04-14 06:02:00|2417|2405.8|2416.5|2405.3|2417|2405.8|2416.5|2405.3|2
1649916140000|2022-04-14 06:02:20|2415.8|2404.5|2417.3|2406|2417.3|2406|2415.8|2404.5|3
1649916170000|2022-04-14 06:02:50|2417.8|2406.5|2417.8|2406.5|2417.8|2406.5|2417.8|2406.5|1
1649916210000|2022-04-14 06:03:30|2417.3|2406|2417.3|2406|2417.3|2406|2417.3|2406|1
1649916220000|2022-04-14 06:03:40|2417.8|2406.5|2417.8|2406.5|2417.8|2406.5|2417.8|2406.5|1
1649916230000|2022-04-14 06:03:50|2417.3|2406|2416.3|2405|2417.3|2406|2416.3|2405|2
1649916250000|2022-04-14 06:04:10|2416.8|2405.5|2417.5|2406.3|2417.5|2406.3|2416.8|2405.5|2
1649916260000|2022-04-14 06:04:20|2418.8|2407.5|2417.8|2406.5|2418.8|2407.5|2417.8|2406.5|2
1649916270000|2022-04-14 06:04:30|2418.3|2407|2418.3|2407|2418.3|2407|2418.3|2407|1
1649916300000|2022-04-14 06:05:00|2417.8|2406.5|2417.8|2406.5|2417.8|2406.5|2417.8|2406.5|1
1649916320000|2022-04-14 06:05:20|2418|2406.8|2418|2406.8|2418|2406.8|2418|2406.8|1
1649916340000|2022-04-14 06:05:40|2418.5|2407.3|2418.5|2407.3|2418.5|2407.3|2418.5|2407.3|1
1649916390000|2022-04-14 06:06:30|2418.3|2407|2418.3|2407|2418.3|2407|2418.3|2407|1
1649916400000|2022-04-14 06:06:40|2417.8|2406.5|2417.8|2406.5|2417.8|2406.5|2417.8|2406.5|1
1649916410000|2022-04-14 06:06:50|2417.3|2406|2417.3|2406|2417.3|2406|2417.3|2406|1
1649916430000|2022-04-14 06:07:10|2416.5|2405.3|2417|2405.8|2417|2405.8|2416.5|2405.3|2
1649916490000|2022-04-14 06:08:10|2416.8|2405.5|2416.8|2405.5|2416.8|2405.5|2416.8|2405.5|1
1649916540000|2022-04-14 06:09:00|2416.5|2405.3|2416.5|2405.3|2416.5|2405.3|2416.5|2405.3|1
1649916600000|2022-04-14 06:10:00|2415.8|2404.5|2416.5|2405.3|2416.5|2405.3|2415.8|2404.5|3
1649916690000|2022-04-14 06:11:30|2416.8|2405.5|2417.5|2406.3|2418|2406.8|2416.8|2405.5|4
1649916740000|2022-04-14 06:12:20|2418|2406.8|2418|2406.8|2418|2406.8|2418|2406.8|1
1649916800000|2022-04-14 06:13:20|2418.5|2407.3|2418.5|2407.3|2418.5|2407.3|2418.5|2407.3|1
1649916810000|2022-04-14 06:13:30|2418.8|2407.5|2419|2407.8|2419|2407.8|2418.8|2407.5|2
1649916820000|2022-04-14 06:13:40|2418.8|2407.5|2418.8|2407.5|2418.8|2407.5|2418.8|2407.5|1
1649916930000|2022-04-14 06:15:30|2417.3|2406|2418.3|2407|2418.3|2407|2417.3|2406|3
1649916980000|2022-04-14 06:16:20|2418|2406.8|2418|2406.8|2418|2406.8|2418|2406.8|1
1649917070000|2022-04-14 06:17:50|2417|2405.8|2417|2405.8|2417|2405.8|2417|2405.8|1
1649917150000|2022-04-14 06:19:10|2417.5|2406.3|2418.3|2407|2418.3|2407|2417.5|2406.3|2
1649917190000|2022-04-14 06:19:50|2418|2406.8|2417.3|2406|2418|2406.8|2416.8|2405.5|3
1649917250000|2022-04-14 06:20:50|2416.8|2405.5|2416.8|2405.5|2416.8|2405.5|2416.8|2405.5|1
1649917280000|2022-04-14 06:21:20|2417.3|2406|2417.3|2406|2417.3|2406|2417.3|2406|1
1649917300000|2022-04-14 06:21:40|2416.8|2405.5|2417.3|2406|2417.3|2406|2416.8|2405.5|4
1649917490000|2022-04-14 06:24:50|2417.8|2406.5|2417.3|2406|2417.8|2406.5|2417.3|2406|4
1649917550000|2022-04-14 06:25:50|2418.5|2407.3|2417.3|2406|2418.5|2407.3|2417|2405.8|4
1649917660000|2022-04-14 06:27:40|2417|2405.8|2417.3|2406|2417.3|2406|2417|2405.8|6
1649917670000|2022-04-14 06:27:50|2417|2405.8|2417|2405.8|2417.3|2406|2417|2405.8|7
1649917680000|2022-04-14 06:28:00|2417.3|2406|2417.8|2406.5|2417.8|2406.5|2417.3|2406|2
1649917690000|2022-04-14 06:28:10|2416.3|2405|2417.3|2406|2417.3|2406|2416.3|2405|2
1649917700000|2022-04-14 06:28:20|2417.5|2406.3|2417.3|2406|2417.8|2406.5|2417.3|2406|3
1649917710000|2022-04-14 06:28:30|2417|2405.8|2417.5|2406.3|2417.5|2406.3|2417|2405.8|2
1649917720000|2022-04-14 06:28:40|2418|2406.8|2418|2406.8|2418|2406.8|2418|2406.8|1
1649917730000|2022-04-14 06:28:50|2416.8|2405.5|2417|2405.8|2417|2405.8|2416.8|2405.5|2
1649917750000|2022-04-14 06:29:10|2417.5|2406.3|2417|2405.8|2418|2406.8|2416.8|2405.5|4
1649917760000|2022-04-14 06:29:20|2417.3|2406|2417.8|2406.5|2417.8|2406.5|2417.3|2406|2
1649917770000|2022-04-14 06:29:30|2416.5|2405.3|2417.8|2406.5|2417.8|2406.5|2416.5|2405.3|4
1649917790000|2022-04-14 06:29:50|2416.8|2405.5|2416.5|2405.3|2416.8|2405.5|2416.5|2405.3|2
1649917800000|2022-04-14 06:30:00|2416.3|2405|2416.3|2405|2416.3|2405|2416.3|2405|1
1649917810000|2022-04-14 06:30:10|2415.5|2404.3|2415.5|2404.3|2415.5|2404.3|2415.5|2404.3|1
1649917820000|2022-04-14 06:30:20|2416|2404.8|2416|2404.8|2416|2404.8|2416|2404.8|1
1649917830000|2022-04-14 06:30:30|2415.5|2404.3|2415.8|2404.5|2415.8|2404.5|2414.3|2403|3
1649917850000|2022-04-14 06:30:50|2416.3|2405|2416.3|2405|2416.3|2405|2416.3|2405|1
1649917860000|2022-04-14 06:31:00|2415.8|2404.5|2416.3|2405|2416.3|2405|2415.8|2404.5|2
1649917870000|2022-04-14 06:31:10|2415.3|2404|2416|2404.8|2416|2404.8|2415.3|2404|5
1649917880000|2022-04-14 06:31:20|2415.5|2404.3|2416.3|2405|2416.3|2405|2415.5|2404.3|2
1649917910000|2022-04-14 06:31:50|2415.5|2404.3|2415.5|2404.3|2415.5|2404.3|2415|2403.8|7
1649917920000|2022-04-14 06:32:00|2415|2403.8|2416|2404.8|2416|2404.8|2415|2403.8|3
1649917970000|2022-04-14 06:32:50|2415.5|2404.3|2415.3|2404|2415.5|2404.3|2415.3|2404|2
1649917990000|2022-04-14 06:33:10|2414.5|2403.3|2415.3|2404|2415.3|2404|2414.5|2403.3|3
1649918000000|2022-04-14 06:33:20|2415.8|2404.5|2415.8|2404.5|2415.8|2404.5|2415.8|2404.5|1
1649918010000|2022-04-14 06:33:30|2416.5|2405.3|2416.5|2405.3|2416.5|2405.3|2416.5|2405.3|1
1649918020000|2022-04-14 06:33:40|2417|2405.8|2417|2405.8|2417|2405.8|2417|2405.8|1
1649918030000|2022-04-14 06:33:50|2416.3|2405|2416.8|2405.5|2416.8|2405.5|2416|2404.8|5
1649918040000|2022-04-14 06:34:00|2416.3|2405|2416.8|2405.5|2417|2405.8|2416|2404.8|6
1649918050000|2022-04-14 06:34:10|2416.3|2405|2416.8|2405.5|2416.8|2405.5|2416.3|2405|18
1649918060000|2022-04-14 06:34:20|2416.5|2405.3|2415.5|2404.3|2417|2405.8|2415.5|2404.3|24
1649918070000|2022-04-14 06:34:30|2416|2404.8|2414.8|2403.5|2416|2404.8|2414.8|2403.5|6
1649918080000|2022-04-14 06:34:40|2415|2403.8|2413.5|2402.3|2415|2403.8|2413.5|2402.3|4
1649918100000|2022-04-14 06:35:00|2414|2402.8|2414.3|2403|2414.3|2403|2412.3|2401|7
1649918110000|2022-04-14 06:35:10|2414|2402.8|2414|2402.8|2414|2402.8|2413|2401.8|5
1649918150000|2022-04-14 06:35:50|2412.8|2401.5|2413.3|2402|2413.3|2402|2412.8|2401.5|2
1649918170000|2022-04-14 06:36:10|2413.8|2402.5|2413.8|2402.5|2413.8|2402.5|2413.8|2402.5|1
1649918180000|2022-04-14 06:36:20|2414.3|2403|2414.3|2403|2414.8|2403.5|2413.8|2402.5|7
1649918190000|2022-04-14 06:36:30|2414.5|2403.3|2413.5|2402.3|2414.5|2403.3|2413.5|2402.3|6
1649918200000|2022-04-14 06:36:40|2413.8|2402.5|2413.3|2402|2413.8|2402.5|2412.5|2401.3|7
1649918210000|2022-04-14 06:36:50|2413|2401.8|2414|2402.8|2414|2402.8|2412.8|2401.5|12
1649918220000|2022-04-14 06:37:00|2413.3|2402|2414|2402.8|2414|2402.8|2412.5|2401.3|7
1649918230000|2022-04-14 06:37:10|2413.5|2402.3|2413.5|2402.3|2413.5|2402.3|2413.5|2402.3|1
1649918250000|2022-04-14 06:37:30|2413|2401.8|2413|2401.8|2413|2401.8|2413|2401.8|1
1649918280000|2022-04-14 06:38:00|2412.5|2401.3|2412.5|2401.3|2412.5|2401.3|2412.5|2401.3|1
1649918310000|2022-04-14 06:38:30|2412|2400.8|2412|2400.8|2412|2400.8|2412|2400.8|1
1649918390000|2022-04-14 06:39:50|2412.8|2401.5|2413|2401.8|2413|2401.8|2412.8|2401.5|2
1649918400000|2022-04-14 06:40:00|2414|2402.8|2413.5|2402.3|2414|2402.8|2412.5|2401.3|5
1649918420000|2022-04-14 06:40:20|2412.8|2401.5|2412.8|2401.5|2412.8|2401.5|2412.8|2401.5|1
1649918440000|2022-04-14 06:40:40|2413.5|2402.3|2415|2403|2415|2403|2413.5|2402.3|2
1649918450000|2022-04-14 06:40:50|2414.8|2403.5|2414.8|2403.5|2414.8|2403.5|2414.8|2403.5|1
1649918470000|2022-04-14 06:41:10|2414|2402.8|2413.3|2402|2414|2402.8|2413.3|2402|2
1649918490000|2022-04-14 06:41:30|2414|2402.8|2413.5|2402.3|2414|2402.8|2413.5|2402.3|3
1649918540000|2022-04-14 06:42:20|2413.3|2402|2414.8|2403.5|2415.3|2404|2413.3|2402|4
1649918550000|2022-04-14 06:42:30|2415.5|2404.3|2414.3|2403|2415.5|2404.3|2414.3|2403|4
1649918560000|2022-04-14 06:42:40|2415.3|2404|2414.8|2403.5|2415.3|2404|2414.8|2403.5|2
1649918570000|2022-04-14 06:42:50|2415.3|2404|2414.3|2403|2415.3|2404|2414.3|2403|3
1649918580000|2022-04-14 06:43:00|2415|2403.8|2414.5|2403.3|2415|2403.8|2414.5|2403.3|2
1649918590000|2022-04-14 06:43:10|2414|2402.8|2414.5|2403.3|2415.3|2404|2414|2402.8|3
1649918600000|2022-04-14 06:43:20|2415|2403.8|2414.5|2403.3|2415|2403.8|2414.5|2403.3|3
1649918610000|2022-04-14 06:43:30|2415.3|2404|2414.8|2403.5|2415.3|2404|2414.3|2403|16
1649918620000|2022-04-14 06:43:40|2414.3|2403|2414.3|2403|2414.3|2403|2414.3|2403|1
1649918630000|2022-04-14 06:43:50|2414.8|2403.5|2414.5|2403.3|2414.8|2403.5|2414.5|2403.3|6
1649918700000|2022-04-14 06:45:00|2414|2402.8|2414.3|2403|2414.8|2403.5|2413.5|2402.3|7
1649918710000|2022-04-14 06:45:10|2414.8|2403.5|2414|2402.8|2414.8|2403.5|2413.5|2402.3|5
1649918730000|2022-04-14 06:45:30|2414.8|2403.5|2414.3|2403|2414.8|2403.5|2414.3|2403|3
1649918740000|2022-04-14 06:45:40|2413.8|2402.5|2413.8|2402.5|2414.8|2403.5|2413.5|2402.3|10
1649918750000|2022-04-14 06:45:50|2414|2402.8|2414.3|2403|2415|2403.8|2413.5|2402.3|4
1649918760000|2022-04-14 06:46:00|2413.8|2402.5|2414.5|2403.3|2414.5|2403.3|2413.8|2402.5|8
1649918770000|2022-04-14 06:46:10|2414|2402.8|2414|2402.8|2414.5|2403.3|2413.5|2402.3|16
1649918790000|2022-04-14 06:46:30|2413.5|2402.3|2413.8|2402.5|2414.5|2403.3|2413|2401.8|11
1649918840000|2022-04-14 06:47:20|2414.5|2403.3|2414.5|2403.3|2415.8|2404.5|2414.5|2403.3|3
1649918860000|2022-04-14 06:47:40|2414|2402.8|2414|2402.8|2414.8|2403.5|2413.8|2402.5|4
1649918900000|2022-04-14 06:48:20|2414.8|2403.5|2414.5|2403.3|2414.8|2403.5|2414.5|2403.3|2
1649918910000|2022-04-14 06:48:30|2415|2403.8|2414.5|2403.3|2415|2403.8|2414.5|2403.3|4
1649918920000|2022-04-14 06:48:40|2413.8|2402.5|2414.3|2403|2414.8|2403.5|2413.5|2402.3|6
1649918960000|2022-04-14 06:49:20|2415|2403.8|2414.3|2403|2415|2403.8|2414.3|2403|4
1649918970000|2022-04-14 06:49:30|2413.8|2402.5|2413.3|2402|2413.8|2402.5|2412.3|2401|5
1649918980000|2022-04-14 06:49:40|2414|2402.8|2412.8|2401.5|2414|2402.8|2412.8|2401.5|3
1649918990000|2022-04-14 06:49:50|2412.5|2401.3|2412.5|2401.3|2412.5|2401.3|2412.5|2401.3|1
1649919000000|2022-04-14 06:50:00|2413.3|2402|2413.3|2402|2413.3|2402|2412.8|2401.5|3
1649919020000|2022-04-14 06:50:20|2413.5|2402.3|2413.5|2402.3|2413.5|2402.3|2413.5|2402.3|1
1649919070000|2022-04-14 06:51:10|2414|2402.8|2414|2402.8|2414.3|2403|2413.5|2402.3|10
1649919080000|2022-04-14 06:51:20|2414.5|2403.3|2415.3|2404|2415.3|2404|2413.8|2402.5|5
1649919090000|2022-04-14 06:51:30|2414.5|2403.3|2415.3|2404|2415.3|2404|2414.3|2403|8
1649919100000|2022-04-14 06:51:40|2415.8|2404.5|2416|2404.8|2416|2404.8|2414.8|2403.5|7
1649919110000|2022-04-14 06:51:50|2415.3|2404|2415.3|2404|2415.8|2404.5|2415.3|2404|3
1649919120000|2022-04-14 06:52:00|2414.8|2403.5|2415.3|2404|2415.3|2404|2414.8|2403.5|2
1649919140000|2022-04-14 06:52:20|2414.8|2403.5|2415.3|2404|2415.5|2404.3|2414.5|2403.3|6
1649919150000|2022-04-14 06:52:30|2414.8|2403.5|2415.3|2404|2415.3|2404|2414.8|2403.5|2
1649919160000|2022-04-14 06:52:40|2414.8|2403.5|2415|2403.8|2415|2403.8|2414.8|2403.5|2
1649919170000|2022-04-14 06:52:50|2415.5|2404.3|2415.3|2404|2415.5|2404.3|2414.5|2403.3|3
1649919190000|2022-04-14 06:53:10|2414.8|2403.5|2414.8|2403.5|2414.8|2403.5|2414.8|2403.5|1
1649919200000|2022-04-14 06:53:20|2415|2403.8|2415.8|2404.5|2416.5|2405.3|2414.3|2403|5
1649919210000|2022-04-14 06:53:30|2415.3|2404|2415.3|2404|2415.3|2404|2415.3|2404|1
1649919220000|2022-04-14 06:53:40|2414.8|2403.5|2414.8|2403.5|2414.8|2403.5|2414.8|2403.5|1
1649919240000|2022-04-14 06:54:00|2415|2403.8|2414.3|2403|2415|2403.8|2414.3|2403|4
1649919270000|2022-04-14 06:54:30|2414|2402.8|2414.3|2403|2414.3|2403|2414|2402.8|2
1649919280000|2022-04-14 06:54:40|2414.8|2403.5|2414.8|2403.5|2415.3|2404|2414.8|2403.5|3
1649919290000|2022-04-14 06:54:50|2415.3|2404|2414.5|2403.3|2415.3|2404|2414.5|2403.3|3
1649919310000|2022-04-14 06:55:10|2411.9|2405.9|2411.6|2405.6|2411.9|2405.9|2411.6|2405.6|2
1649919330000|2022-04-14 06:55:30|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|1
1649919360000|2022-04-14 06:56:00|2410.6|2404.6|2411.6|2405.6|2411.9|2405.9|2410.6|2404.6|5
1649919370000|2022-04-14 06:56:10|2412.4|2406.4|2411.9|2405.9|2412.4|2406.4|2411.9|2405.9|2
1649919380000|2022-04-14 06:56:20|2412.1|2406.1|2412.6|2406.6|2412.6|2406.6|2412.1|2406.1|3
1649919400000|2022-04-14 06:56:40|2412.4|2406.4|2411.9|2405.9|2412.4|2406.4|2411.9|2405.9|3
1649919420000|2022-04-14 06:57:00|2411.6|2405.6|2411.9|2405.9|2411.9|2405.9|2411.6|2405.6|4
1649919430000|2022-04-14 06:57:10|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1649919440000|2022-04-14 06:57:20|2411.4|2405.4|2411.6|2405.6|2411.9|2405.9|2411.4|2405.4|4
1649919460000|2022-04-14 06:57:40|2411.9|2405.9|2411.9|2405.9|2412.1|2406.1|2411.9|2405.9|3
1649919480000|2022-04-14 06:58:00|2411.6|2405.6|2411.6|2405.6|2411.9|2405.9|2411.4|2405.4|5
1649919490000|2022-04-14 06:58:10|2411.1|2405.1|2411.6|2405.6|2411.9|2405.9|2411.1|2405.1|4
1649919530000|2022-04-14 06:58:50|2411.9|2405.9|2411.4|2405.4|2411.9|2405.9|2411.4|2405.4|2
1649919540000|2022-04-14 06:59:00|2411.6|2405.6|2411.9|2405.9|2412.1|2406.1|2411.6|2405.6|9
1649919550000|2022-04-14 06:59:10|2412.1|2406.1|2411.9|2405.9|2412.1|2406.1|2411.9|2405.9|2
1649919560000|2022-04-14 06:59:20|2412.1|2406.1|2411.9|2405.9|2412.1|2406.1|2411.9|2405.9|2
1649919580000|2022-04-14 06:59:40|2411.1|2405.1|2411.6|2405.6|2411.6|2405.6|2410.6|2404.6|3
1649919590000|2022-04-14 06:59:50|2410.9|2404.9|2411.9|2405.9|2412.1|2406.1|2410.9|2404.9|8
1649919610000|2022-04-14 07:00:10|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1649919620000|2022-04-14 07:00:20|2410.9|2404.9|2410.1|2404.1|2410.9|2404.9|2410.1|2404.1|6
1649919630000|2022-04-14 07:00:30|2409.9|2403.9|2409.6|2403.6|2409.9|2403.9|2409.4|2403.4|3
1649919650000|2022-04-14 07:00:50|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1649919660000|2022-04-14 07:01:00|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1649919670000|2022-04-14 07:01:10|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1649919690000|2022-04-14 07:01:30|2410.9|2404.9|2410.6|2404.6|2410.9|2404.9|2410.6|2404.6|2
1649919710000|2022-04-14 07:01:50|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1649919730000|2022-04-14 07:02:10|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1649919740000|2022-04-14 07:02:20|2412.1|2406.1|2412.9|2406.9|2412.9|2406.9|2412.1|2406.1|3
1649919750000|2022-04-14 07:02:30|2412.6|2406.6|2412.4|2406.4|2412.6|2406.6|2412.4|2406.4|2
1649919820000|2022-04-14 07:03:40|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1649919830000|2022-04-14 07:03:50|2413.1|2407.1|2413.9|2407.9|2413.9|2407.9|2413.1|2407.1|3
1649919850000|2022-04-14 07:04:10|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|1
1649919870000|2022-04-14 07:04:30|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2414.9|2408.9|4
1649919910000|2022-04-14 07:05:10|2415.1|2409.1|2414.9|2408.9|2415.1|2409.1|2414.9|2408.9|2
1649919930000|2022-04-14 07:05:30|2415.4|2409.4|2416.1|2410.1|2416.1|2410.1|2415.4|2409.4|4
1649919940000|2022-04-14 07:05:40|2416.4|2410.4|2416.6|2410.6|2416.6|2410.6|2416.4|2410.4|2
1649920020000|2022-04-14 07:07:00|2416.9|2410.9|2416.4|2410.4|2416.9|2410.9|2416.4|2410.4|2
1649920050000|2022-04-14 07:07:30|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1649920060000|2022-04-14 07:07:40|2415.1|2409.1|2416.1|2410.1|2416.1|2410.1|2415.1|2409.1|5
1649920070000|2022-04-14 07:07:50|2415.6|2409.6|2415.9|2409.9|2415.9|2409.9|2414.6|2408.6|6
1649920080000|2022-04-14 07:08:00|2416.4|2410.4|2416.9|2410.9|2416.9|2410.9|2416.4|2410.4|3
1649920090000|2022-04-14 07:08:10|2417.1|2411.1|2417.4|2411.4|2417.4|2411.4|2417.1|2411.1|2
1649920130000|2022-04-14 07:08:50|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1649920140000|2022-04-14 07:09:00|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1649920150000|2022-04-14 07:09:10|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1649920160000|2022-04-14 07:09:20|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|2
1649920200000|2022-04-14 07:10:00|2416.9|2410.9|2416.6|2410.6|2416.9|2410.9|2416.6|2410.6|2
1649920210000|2022-04-14 07:10:10|2416.9|2410.9|2416.4|2410.4|2416.9|2410.9|2416.4|2410.4|2
1649920230000|2022-04-14 07:10:30|2415.9|2409.9|2416.4|2410.4|2416.4|2410.4|2415.9|2409.9|2
1649920250000|2022-04-14 07:10:50|2415.9|2409.9|2416.9|2410.9|2416.9|2410.9|2415.9|2409.9|3
1649920330000|2022-04-14 07:12:10|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1649920340000|2022-04-14 07:12:20|2417.4|2411.4|2417.9|2411.9|2418.1|2412.1|2417.4|2411.4|4
1649920390000|2022-04-14 07:13:10|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1649920420000|2022-04-14 07:13:40|2417.9|2411.9|2417.4|2411.4|2417.9|2411.9|2417.4|2411.4|2
1649920450000|2022-04-14 07:14:10|2417.1|2411.1|2417.4|2411.4|2417.9|2411.9|2417.1|2411.1|4
1649920490000|2022-04-14 07:14:50|2417.1|2411.1|2419.6|2413.6|2419.9|2413.9|2416.6|2410.6|5
1649920500000|2022-04-14 07:15:00|2419.4|2413.4|2418.6|2412.6|2419.4|2413.4|2418.6|2412.6|3
1649920510000|2022-04-14 07:15:10|2418.4|2412.4|2418.1|2412.1|2418.4|2412.4|2418.1|2412.1|2
1649920520000|2022-04-14 07:15:20|2417.9|2411.9|2416.6|2410.6|2417.9|2411.9|2416.6|2410.6|6
1649920550000|2022-04-14 07:15:50|2416.1|2410.1|2414.4|2408.4|2416.1|2410.1|2414.1|2408.1|6
1649920570000|2022-04-14 07:16:10|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1649920640000|2022-04-14 07:17:20|2415.1|2409.1|2414.9|2408.9|2415.1|2409.1|2414.9|2408.9|2
1649920650000|2022-04-14 07:17:30|2415.1|2409.1|2414.6|2408.6|2415.1|2409.1|2414.6|2408.6|2
1649920670000|2022-04-14 07:17:50|2415.1|2409.1|2414.9|2408.9|2415.1|2409.1|2414.9|2408.9|2
1649920680000|2022-04-14 07:18:00|2415.1|2409.1|2414.9|2408.9|2415.6|2409.6|2414.9|2408.9|3
1649920690000|2022-04-14 07:18:10|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1649920700000|2022-04-14 07:18:20|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1649920710000|2022-04-14 07:18:30|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1649920780000|2022-04-14 07:19:40|2416.6|2410.6|2417.6|2411.6|2417.6|2411.6|2416.6|2410.6|2
1649920800000|2022-04-14 07:20:00|2417.4|2411.4|2417.6|2411.6|2417.9|2411.9|2417.1|2411.1|4
1649920850000|2022-04-14 07:20:50|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1649920860000|2022-04-14 07:21:00|2416.9|2410.9|2416.1|2410.1|2416.9|2410.9|2415.4|2409.4|4
1649920880000|2022-04-14 07:21:20|2415.9|2409.9|2415.1|2409.1|2415.9|2409.9|2415.1|2409.1|2
1649920900000|2022-04-14 07:21:40|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1649920920000|2022-04-14 07:22:00|2413.9|2407.9|2413.6|2407.6|2413.9|2407.9|2413.6|2407.6|2
1649920950000|2022-04-14 07:22:30|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|1
1649920960000|2022-04-14 07:22:40|2412.9|2406.9|2412.6|2406.6|2412.9|2406.9|2412.4|2406.4|3
1649921020000|2022-04-14 07:23:40|2412.4|2406.4|2412.1|2406.1|2412.4|2406.4|2412.1|2406.1|2
1649921050000|2022-04-14 07:24:10|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|1
1649921060000|2022-04-14 07:24:20|2412.1|2406.1|2413.1|2407.1|2413.1|2407.1|2412.1|2406.1|2
1649921090000|2022-04-14 07:24:50|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|1
1649921100000|2022-04-14 07:25:00|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1649921110000|2022-04-14 07:25:10|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1649921120000|2022-04-14 07:25:20|2412.1|2406.1|2411.9|2405.9|2412.1|2406.1|2411.9|2405.9|2
1649921130000|2022-04-14 07:25:30|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1649921170000|2022-04-14 07:26:10|2412.4|2406.4|2413.1|2407.1|2413.1|2407.1|2412.4|2406.4|2
1649921200000|2022-04-14 07:26:40|2413.4|2407.4|2413.4|2407.4|2413.9|2407.9|2413.4|2407.4|4
1649921220000|2022-04-14 07:27:00|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|1
1649921230000|2022-04-14 07:27:10|2413.4|2407.4|2413.1|2407.1|2413.4|2407.4|2413.1|2407.1|2
1649921240000|2022-04-14 07:27:20|2413.4|2407.4|2412.9|2406.9|2413.4|2407.4|2412.9|2406.9|2
1649921250000|2022-04-14 07:27:30|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|1
1649921270000|2022-04-14 07:27:50|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|1
1649921290000|2022-04-14 07:28:10|2413.4|2407.4|2413.1|2407.1|2413.4|2407.4|2413.1|2407.1|2
1649921300000|2022-04-14 07:28:20|2413.4|2407.4|2412.9|2406.9|2413.4|2407.4|2412.9|2406.9|2
1649921310000|2022-04-14 07:28:30|2413.4|2407.4|2413.9|2407.9|2413.9|2407.9|2413.4|2407.4|2
1649921330000|2022-04-14 07:28:50|2414.1|2408.1|2415.9|2409.9|2415.9|2409.9|2414.1|2408.1|3
1649921390000|2022-04-14 07:29:50|2415.6|2409.6|2415.9|2409.9|2415.9|2409.9|2415.6|2409.6|2
1649921400000|2022-04-14 07:30:00|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1649921410000|2022-04-14 07:30:10|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1649921420000|2022-04-14 07:30:20|2415.9|2409.9|2415.1|2409.1|2415.9|2409.9|2415.1|2409.1|2
1649921430000|2022-04-14 07:30:30|2414.9|2408.9|2413.9|2407.9|2414.9|2408.9|2413.9|2407.9|3
1649921440000|2022-04-14 07:30:40|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1649921490000|2022-04-14 07:31:30|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|1
1649921540000|2022-04-14 07:32:20|2412.9|2406.9|2412.6|2406.6|2412.9|2406.9|2412.6|2406.6|2
1649921580000|2022-04-14 07:33:00|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1649921590000|2022-04-14 07:33:10|2412.1|2406.1|2411.4|2405.4|2412.1|2406.1|2411.4|2405.4|2
1649921640000|2022-04-14 07:34:00|2411.1|2405.1|2410.1|2404.1|2411.1|2405.1|2410.1|2404.1|2
1649921690000|2022-04-14 07:34:50|2410.6|2404.6|2412.4|2406.4|2412.4|2406.4|2410.6|2404.6|4
1649921700000|2022-04-14 07:35:00|2412.6|2406.6|2415.1|2409.1|2415.4|2409.4|2412.6|2406.6|5
1649921710000|2022-04-14 07:35:10|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|1
1649921720000|2022-04-14 07:35:20|2413.9|2407.9|2413.6|2407.6|2413.9|2407.9|2412.9|2406.9|3
1649921730000|2022-04-14 07:35:30|2412.9|2406.9|2413.1|2407.1|2413.1|2407.1|2412.9|2406.9|2
1649921740000|2022-04-14 07:35:40|2412.9|2406.9|2413.4|2407.4|2413.4|2407.4|2412.9|2406.9|2
1649921750000|2022-04-14 07:35:50|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1649921830000|2022-04-14 07:37:10|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1649921850000|2022-04-14 07:37:30|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1649921860000|2022-04-14 07:37:40|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1649921880000|2022-04-14 07:38:00|2414.6|2408.6|2415.4|2409.4|2416.1|2410.1|2414.6|2408.6|4
1649921920000|2022-04-14 07:38:40|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|1
1649921950000|2022-04-14 07:39:10|2415.4|2409.4|2416.1|2410.1|2416.1|2410.1|2415.4|2409.4|2
1649921960000|2022-04-14 07:39:20|2416.6|2410.6|2417.9|2411.9|2417.9|2411.9|2416.6|2410.6|3
1649921980000|2022-04-14 07:39:40|2419.1|2413.1|2418.6|2412.6|2419.1|2413.1|2418.6|2412.6|2
1649922020000|2022-04-14 07:40:20|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1649922040000|2022-04-14 07:40:40|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1649922050000|2022-04-14 07:40:50|2418.9|2412.9|2419.4|2413.4|2419.4|2413.4|2418.6|2412.6|4
1649922060000|2022-04-14 07:41:00|2419.6|2413.6|2419.9|2413.9|2419.9|2413.9|2419.6|2413.6|2
1649922070000|2022-04-14 07:41:10|2420.1|2414.1|2420.4|2414.4|2420.4|2414.4|2420.1|2414.1|2
1649922090000|2022-04-14 07:41:30|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1649922100000|2022-04-14 07:41:40|2419.1|2413.1|2420.4|2414.4|2420.4|2414.4|2418.6|2412.6|4
1649922140000|2022-04-14 07:42:20|2420.1|2414.1|2418.9|2412.9|2420.1|2414.1|2418.9|2412.9|3
1649922200000|2022-04-14 07:43:20|2419.4|2413.4|2420.1|2414.1|2420.1|2414.1|2419.4|2413.4|2
1649922240000|2022-04-14 07:44:00|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1649922250000|2022-04-14 07:44:10|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1649922260000|2022-04-14 07:44:20|2419.4|2413.4|2418.4|2412.4|2419.6|2413.6|2418.4|2412.4|5
1649922270000|2022-04-14 07:44:30|2418.9|2412.9|2419.4|2413.4|2419.4|2413.4|2418.9|2412.9|2
1649922290000|2022-04-14 07:44:50|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1649922320000|2022-04-14 07:45:20|2419.9|2413.9|2420.1|2414.1|2420.1|2414.1|2419.9|2413.9|2
1649922340000|2022-04-14 07:45:40|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1649922350000|2022-04-14 07:45:50|2420.6|2414.6|2421.6|2415.6|2421.6|2415.6|2420.6|2414.6|2
1649922380000|2022-04-14 07:46:20|2421.9|2415.9|2423.1|2417.1|2423.9|2417.9|2421.9|2415.9|6
1649922390000|2022-04-14 07:46:30|2423.4|2417.4|2422.6|2416.6|2423.4|2417.4|2422.6|2416.6|5
1649922410000|2022-04-14 07:46:50|2422.4|2416.4|2421.6|2415.6|2422.4|2416.4|2421.6|2415.6|6
1649922420000|2022-04-14 07:47:00|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1649922430000|2022-04-14 07:47:10|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1649922450000|2022-04-14 07:47:30|2422.1|2416.1|2422.9|2416.9|2422.9|2416.9|2422.1|2416.1|2
1649922460000|2022-04-14 07:47:40|2423.1|2417.1|2423.6|2417.6|2423.6|2417.6|2423.1|2417.1|3
1649922470000|2022-04-14 07:47:50|2423.4|2417.4|2423.1|2417.1|2423.4|2417.4|2423.1|2417.1|2
1649922480000|2022-04-14 07:48:00|2423.4|2417.4|2423.1|2417.1|2423.4|2417.4|2423.1|2417.1|2
1649922530000|2022-04-14 07:48:50|2422.9|2416.9|2421.9|2415.9|2422.9|2416.9|2421.9|2415.9|3
1649922550000|2022-04-14 07:49:10|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1649922570000|2022-04-14 07:49:30|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1649922600000|2022-04-14 07:50:00|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1649922620000|2022-04-14 07:50:20|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1649922630000|2022-04-14 07:50:30|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1649922640000|2022-04-14 07:50:40|2422.1|2416.1|2422.4|2416.4|2422.4|2416.4|2422.1|2416.1|2
1649922650000|2022-04-14 07:50:50|2422.1|2416.1|2422.4|2416.4|2422.4|2416.4|2422.1|2416.1|2
1649922660000|2022-04-14 07:51:00|2422.6|2416.6|2422.1|2416.1|2422.6|2416.6|2422.1|2416.1|3
1649922730000|2022-04-14 07:52:10|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1649922780000|2022-04-14 07:53:00|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1649922810000|2022-04-14 07:53:30|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1649922840000|2022-04-14 07:54:00|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1649922870000|2022-04-14 07:54:30|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|1
1649922890000|2022-04-14 07:54:50|2423.1|2417.1|2424.6|2418.6|2424.6|2418.6|2423.1|2417.1|6
1649922900000|2022-04-14 07:55:00|2425.1|2419.1|2425.9|2419.9|2425.9|2419.9|2424.9|2418.9|4
1649922920000|2022-04-14 07:55:20|2425.6|2419.6|2426.1|2420.1|2426.1|2420.1|2425.6|2419.6|5
1649922960000|2022-04-14 07:56:00|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1649923020000|2022-04-14 07:57:00|2426.9|2420.9|2427.1|2421.1|2427.1|2421.1|2426.9|2420.9|2
1649923030000|2022-04-14 07:57:10|2427.4|2421.4|2428.9|2422.9|2428.9|2422.9|2427.4|2421.4|3
1649923040000|2022-04-14 07:57:20|2428.6|2422.6|2425.6|2419.6|2428.6|2422.6|2425.6|2419.6|4
1649923050000|2022-04-14 07:57:30|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2424.1|2418.1|4
1649923170000|2022-04-14 07:59:30|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1649923180000|2022-04-14 07:59:40|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1649923210000|2022-04-14 08:00:10|2424.4|2418.4|2424.9|2418.9|2424.9|2418.9|2424.4|2418.4|2
1649923220000|2022-04-14 08:00:20|2424.6|2418.6|2424.9|2418.9|2424.9|2418.9|2424.6|2418.6|2
1649923280000|2022-04-14 08:01:20|2425.1|2419.1|2425.6|2419.6|2425.6|2419.6|2425.1|2419.1|3
1649923290000|2022-04-14 08:01:30|2425.9|2419.9|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|2
1649923300000|2022-04-14 08:01:40|2425.9|2419.9|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|2
1649923310000|2022-04-14 08:01:50|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1649923320000|2022-04-14 08:02:00|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1649923340000|2022-04-14 08:02:20|2426.1|2420.1|2426.6|2420.6|2426.6|2420.6|2426.1|2420.1|3
1649923360000|2022-04-14 08:02:40|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1649923380000|2022-04-14 08:03:00|2426.6|2420.6|2426.4|2420.4|2426.6|2420.6|2426.4|2420.4|2
1649923390000|2022-04-14 08:03:10|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1649923420000|2022-04-14 08:03:40|2426.4|2420.4|2425.1|2419.1|2426.4|2420.4|2425.1|2419.1|3
1649923440000|2022-04-14 08:04:00|2424.9|2418.9|2424.1|2418.1|2424.9|2418.9|2424.1|2418.1|4
1649923470000|2022-04-14 08:04:30|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.6|2417.6|3
1649923490000|2022-04-14 08:04:50|2423.6|2417.6|2422.9|2416.9|2423.6|2417.6|2422.9|2416.9|3
1649923500000|2022-04-14 08:05:00|2422.6|2416.6|2422.9|2416.9|2422.9|2416.9|2422.6|2416.6|4
1649923620000|2022-04-14 08:07:00|2422.4|2416.4|2422.6|2416.6|2422.6|2416.6|2422.4|2416.4|2
1649923660000|2022-04-14 08:07:40|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|1
1649923740000|2022-04-14 08:09:00|2422.4|2416.4|2422.9|2416.9|2422.9|2416.9|2422.4|2416.4|2
1649923750000|2022-04-14 08:09:10|2423.1|2417.1|2424.9|2418.9|2425.6|2419.6|2423.1|2417.1|5
1649923840000|2022-04-14 08:10:40|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1649923880000|2022-04-14 08:11:20|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1649923890000|2022-04-14 08:11:30|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1649923920000|2022-04-14 08:12:00|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1649923930000|2022-04-14 08:12:10|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1649923960000|2022-04-14 08:12:40|2423.6|2417.6|2423.9|2417.9|2423.9|2417.9|2423.6|2417.6|2
1649924060000|2022-04-14 08:14:20|2424.1|2418.1|2425.4|2419.4|2425.9|2419.9|2424.1|2418.1|4
1649924080000|2022-04-14 08:14:40|2425.1|2419.1|2424.4|2418.4|2425.1|2419.1|2424.4|2418.4|3
1649924090000|2022-04-14 08:14:50|2422.9|2416.9|2423.4|2417.4|2423.4|2417.4|2422.9|2416.9|3
1649924100000|2022-04-14 08:15:00|2423.1|2417.1|2422.9|2416.9|2423.1|2417.1|2422.9|2416.9|2
1649924110000|2022-04-14 08:15:10|2422.6|2416.6|2422.9|2416.9|2422.9|2416.9|2422.6|2416.6|2
1649924130000|2022-04-14 08:15:30|2423.4|2417.4|2423.9|2417.9|2423.9|2417.9|2423.4|2417.4|2
1649924140000|2022-04-14 08:15:40|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1649924160000|2022-04-14 08:16:00|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1649924200000|2022-04-14 08:16:40|2423.9|2417.9|2425.4|2419.4|2425.9|2419.9|2423.9|2417.9|3
1649924260000|2022-04-14 08:17:40|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1649924280000|2022-04-14 08:18:00|2425.1|2419.1|2426.4|2420.4|2426.4|2420.4|2425.1|2419.1|2
1649924310000|2022-04-14 08:18:30|2426.6|2420.6|2427.1|2421.1|2427.1|2421.1|2426.6|2420.6|3
1649924320000|2022-04-14 08:18:40|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1649924330000|2022-04-14 08:18:50|2425.1|2419.1|2426.4|2420.4|2426.4|2420.4|2425.1|2419.1|2
1649924350000|2022-04-14 08:19:10|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1649924360000|2022-04-14 08:19:20|2426.9|2420.9|2427.9|2421.9|2427.9|2421.9|2426.9|2420.9|2
1649924380000|2022-04-14 08:19:40|2427.6|2421.6|2427.4|2421.4|2427.6|2421.6|2427.4|2421.4|2
1649924400000|2022-04-14 08:20:00|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1649924420000|2022-04-14 08:20:20|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1649924440000|2022-04-14 08:20:40|2427.1|2421.1|2425.4|2419.4|2427.1|2421.1|2425.4|2419.4|5
1649924470000|2022-04-14 08:21:10|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1649924570000|2022-04-14 08:22:50|2425.6|2419.6|2427.1|2421.1|2427.1|2421.1|2425.6|2419.6|3
1649924580000|2022-04-14 08:23:00|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1649924590000|2022-04-14 08:23:10|2426.6|2420.6|2427.1|2421.1|2427.4|2421.4|2426.6|2420.6|3
1649924630000|2022-04-14 08:23:50|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1649924660000|2022-04-14 08:24:20|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1649924700000|2022-04-14 08:25:00|2426.4|2420.4|2425.1|2419.1|2426.4|2420.4|2425.1|2419.1|3
1649924730000|2022-04-14 08:25:30|2424.6|2418.6|2423.9|2417.9|2424.6|2418.6|2423.9|2417.9|3
1649924740000|2022-04-14 08:25:40|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1649924770000|2022-04-14 08:26:10|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1649924790000|2022-04-14 08:26:30|2423.4|2417.4|2424.1|2418.1|2424.1|2418.1|2423.4|2417.4|2
1649924810000|2022-04-14 08:26:50|2424.9|2418.9|2425.4|2419.4|2425.4|2419.4|2424.9|2418.9|2
1649924820000|2022-04-14 08:27:00|2425.9|2419.9|2426.4|2420.4|2426.4|2420.4|2425.9|2419.9|2
1649924830000|2022-04-14 08:27:10|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1649924840000|2022-04-14 08:27:20|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1649924860000|2022-04-14 08:27:40|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1649924870000|2022-04-14 08:27:50|2425.1|2419.1|2426.1|2420.1|2426.1|2420.1|2425.1|2419.1|2
1649924890000|2022-04-14 08:28:10|2425.9|2419.9|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|2
1649924910000|2022-04-14 08:28:30|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1649924920000|2022-04-14 08:28:40|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1649924930000|2022-04-14 08:28:50|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1649925010000|2022-04-14 08:30:10|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1649925160000|2022-04-14 08:32:40|2425.4|2419.4|2425.9|2419.9|2425.9|2419.9|2425.4|2419.4|2
1649925210000|2022-04-14 08:33:30|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1649925250000|2022-04-14 08:34:10|2425.4|2419.4|2425.9|2419.9|2425.9|2419.9|2425.4|2419.4|3
1649925260000|2022-04-14 08:34:20|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1649925280000|2022-04-14 08:34:40|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1649925290000|2022-04-14 08:34:50|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1649925300000|2022-04-14 08:35:00|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1649925310000|2022-04-14 08:35:10|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|2
1649925340000|2022-04-14 08:35:40|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1649925350000|2022-04-14 08:35:50|2425.9|2419.9|2426.4|2420.4|2426.4|2420.4|2425.9|2419.9|3
1649925400000|2022-04-14 08:36:40|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1649925420000|2022-04-14 08:37:00|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1649925480000|2022-04-14 08:38:00|2426.4|2420.4|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|2
1649925530000|2022-04-14 08:38:50|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1649925560000|2022-04-14 08:39:20|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2425.6|2419.6|3
1649925640000|2022-04-14 08:40:40|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1649925680000|2022-04-14 08:41:20|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1649925710000|2022-04-14 08:41:50|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1649925790000|2022-04-14 08:43:10|2424.6|2418.6|2424.1|2418.1|2424.6|2418.6|2424.1|2418.1|2
1649925800000|2022-04-14 08:43:20|2423.9|2417.9|2423.6|2417.6|2423.9|2417.9|2423.6|2417.6|2
1649925810000|2022-04-14 08:43:30|2423.4|2417.4|2423.1|2417.1|2423.4|2417.4|2423.1|2417.1|2
1649925820000|2022-04-14 08:43:40|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1649926010000|2022-04-14 08:46:50|2424.1|2418.1|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|2
1649926030000|2022-04-14 08:47:10|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1649926040000|2022-04-14 08:47:20|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1649926060000|2022-04-14 08:47:40|2423.6|2417.6|2423.4|2417.4|2423.6|2417.6|2423.4|2417.4|2
1649926070000|2022-04-14 08:47:50|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1649926080000|2022-04-14 08:48:00|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1649926120000|2022-04-14 08:48:40|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1649926160000|2022-04-14 08:49:20|2424.1|2418.1|2423.9|2417.9|2424.1|2418.1|2423.9|2417.9|2
1649926180000|2022-04-14 08:49:40|2423.4|2417.4|2423.6|2417.6|2423.6|2417.6|2423.4|2417.4|4
1649926200000|2022-04-14 08:50:00|2423.4|2417.4|2423.6|2417.6|2423.6|2417.6|2423.4|2417.4|2
1649926220000|2022-04-14 08:50:20|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1649926230000|2022-04-14 08:50:30|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1649926250000|2022-04-14 08:50:50|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1649926290000|2022-04-14 08:51:30|2423.9|2417.9|2425.4|2419.4|2425.4|2419.4|2423.9|2417.9|4
1649926300000|2022-04-14 08:51:40|2424.9|2418.9|2424.1|2418.1|2424.9|2418.9|2424.1|2418.1|2
1649926330000|2022-04-14 08:52:10|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1649926390000|2022-04-14 08:53:10|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1649926400000|2022-04-14 08:53:20|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1649926420000|2022-04-14 08:53:40|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1649926440000|2022-04-14 08:54:00|2423.4|2417.4|2423.6|2417.6|2423.6|2417.6|2423.4|2417.4|2
1649926450000|2022-04-14 08:54:10|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1649926460000|2022-04-14 08:54:20|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1649926480000|2022-04-14 08:54:40|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1649926500000|2022-04-14 08:55:00|2423.9|2417.9|2423.6|2417.6|2423.9|2417.9|2423.6|2417.6|2
1649926520000|2022-04-14 08:55:20|2423.9|2417.9|2423.4|2417.4|2423.9|2417.9|2423.4|2417.4|2
1649926660000|2022-04-14 08:57:40|2423.9|2417.9|2424.1|2418.1|2424.1|2418.1|2423.9|2417.9|2
1649926670000|2022-04-14 08:57:50|2423.9|2417.9|2423.9|2417.9|2424.1|2418.1|2423.9|2417.9|3
1649926720000|2022-04-14 08:58:40|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1649926750000|2022-04-14 08:59:10|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1649926790000|2022-04-14 08:59:50|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1649926800000|2022-04-14 09:00:00|2423.6|2417.6|2423.9|2417.9|2423.9|2417.9|2423.6|2417.6|2
1649926920000|2022-04-14 09:02:00|2423.6|2417.6|2423.9|2417.9|2423.9|2417.9|2423.6|2417.6|2
1649927060000|2022-04-14 09:04:20|2424.1|2418.1|2423.9|2417.9|2424.1|2418.1|2423.9|2417.9|2
1649927130000|2022-04-14 09:05:30|2424.1|2418.1|2423.9|2417.9|2424.1|2418.1|2423.9|2417.9|2
1649927140000|2022-04-14 09:05:40|2423.6|2417.6|2423.9|2417.9|2423.9|2417.9|2423.6|2417.6|2
1649927160000|2022-04-14 09:06:00|2423.6|2417.6|2423.9|2417.9|2423.9|2417.9|2423.6|2417.6|2
1649927230000|2022-04-14 09:07:10|2424.1|2418.1|2424.6|2418.6|2424.6|2418.6|2424.1|2418.1|2
1649927240000|2022-04-14 09:07:20|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1649927250000|2022-04-14 09:07:30|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1649927270000|2022-04-14 09:07:50|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1649927300000|2022-04-14 09:08:20|2425.1|2419.1|2425.6|2419.6|2425.6|2419.6|2425.1|2419.1|2
1649927310000|2022-04-14 09:08:30|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1649927320000|2022-04-14 09:08:40|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.1|2419.1|6
1649927340000|2022-04-14 09:09:00|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1649927350000|2022-04-14 09:09:10|2425.1|2419.1|2425.4|2419.4|2425.4|2419.4|2425.1|2419.1|2
1649927360000|2022-04-14 09:09:20|2425.1|2419.1|2425.4|2419.4|2425.4|2419.4|2425.1|2419.1|2
1649927400000|2022-04-14 09:10:00|2425.1|2419.1|2424.9|2418.9|2425.1|2419.1|2424.9|2418.9|2
1649927410000|2022-04-14 09:10:10|2424.4|2418.4|2424.9|2418.9|2424.9|2418.9|2424.4|2418.4|2
1649927440000|2022-04-14 09:10:40|2425.1|2419.1|2425.4|2419.4|2425.6|2419.6|2425.1|2419.1|6
1649927460000|2022-04-14 09:11:00|2425.1|2419.1|2423.9|2417.9|2425.1|2419.1|2423.9|2417.9|3
1649927470000|2022-04-14 09:11:10|2424.4|2418.4|2424.1|2418.1|2424.4|2418.4|2424.1|2418.1|2
1649927480000|2022-04-14 09:11:20|2424.4|2418.4|2424.9|2418.9|2424.9|2418.9|2424.4|2418.4|3
1649927600000|2022-04-14 09:13:20|2425.1|2419.1|2424.9|2418.9|2425.1|2419.1|2424.9|2418.9|2
1649927670000|2022-04-14 09:14:30|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1649927690000|2022-04-14 09:14:50|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1649927700000|2022-04-14 09:15:00|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1649927710000|2022-04-14 09:15:10|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|3
1649927720000|2022-04-14 09:15:20|2426.1|2420.1|2426.4|2420.4|2426.4|2420.4|2426.1|2420.1|2
1649927770000|2022-04-14 09:16:10|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1649927800000|2022-04-14 09:16:40|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1649927820000|2022-04-14 09:17:00|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1649927880000|2022-04-14 09:18:00|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1649927920000|2022-04-14 09:18:40|2426.6|2420.6|2427.1|2421.1|2427.1|2421.1|2426.6|2420.6|3
1649927940000|2022-04-14 09:19:00|2427.4|2421.4|2427.9|2421.9|2427.9|2421.9|2427.4|2421.4|3
1649927950000|2022-04-14 09:19:10|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1649927960000|2022-04-14 09:19:20|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|2
1649927980000|2022-04-14 09:19:40|2428.9|2422.9|2429.4|2423.4|2429.4|2423.4|2428.9|2422.9|2
1649928040000|2022-04-14 09:20:40|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.6|2422.6|4
1649928100000|2022-04-14 09:21:40|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1649928110000|2022-04-14 09:21:50|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1649928120000|2022-04-14 09:22:00|2429.1|2423.1|2429.4|2423.4|2429.4|2423.4|2429.1|2423.1|2
1649928130000|2022-04-14 09:22:10|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1649928150000|2022-04-14 09:22:30|2429.9|2423.9|2430.4|2424.4|2430.4|2424.4|2429.9|2423.9|2
1649928160000|2022-04-14 09:22:40|2430.6|2424.6|2430.1|2424.1|2430.6|2424.6|2430.1|2424.1|2
1649928180000|2022-04-14 09:23:00|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1649928210000|2022-04-14 09:23:30|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1649928240000|2022-04-14 09:24:00|2429.9|2423.9|2428.9|2422.9|2429.9|2423.9|2428.9|2422.9|2
1649928270000|2022-04-14 09:24:30|2428.6|2422.6|2428.4|2422.4|2428.6|2422.6|2428.4|2422.4|2
1649928300000|2022-04-14 09:25:00|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1649928310000|2022-04-14 09:25:10|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1649928320000|2022-04-14 09:25:20|2428.4|2422.4|2429.1|2423.1|2429.1|2423.1|2428.4|2422.4|2
1649928330000|2022-04-14 09:25:30|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1649928360000|2022-04-14 09:26:00|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1649928370000|2022-04-14 09:26:10|2428.6|2422.6|2429.1|2423.1|2429.1|2423.1|2428.6|2422.6|2
1649928380000|2022-04-14 09:26:20|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1649928410000|2022-04-14 09:26:50|2428.9|2422.9|2429.4|2423.4|2429.4|2423.4|2428.9|2422.9|3
1649928420000|2022-04-14 09:27:00|2429.6|2423.6|2430.4|2424.4|2430.4|2424.4|2429.6|2423.6|3
1649928450000|2022-04-14 09:27:30|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1649928480000|2022-04-14 09:28:00|2430.9|2424.9|2430.6|2424.6|2430.9|2424.9|2430.6|2424.6|2
1649928490000|2022-04-14 09:28:10|2430.1|2424.1|2429.4|2423.4|2430.1|2424.1|2429.4|2423.4|3
1649928530000|2022-04-14 09:28:50|2429.1|2423.1|2428.4|2422.4|2429.1|2423.1|2428.4|2422.4|2
1649928540000|2022-04-14 09:29:00|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1649928550000|2022-04-14 09:29:10|2428.4|2422.4|2428.9|2422.9|2428.9|2422.9|2428.4|2422.4|3
1649928560000|2022-04-14 09:29:20|2428.4|2422.4|2427.9|2421.9|2428.4|2422.4|2427.9|2421.9|2
1649928610000|2022-04-14 09:30:10|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1649928630000|2022-04-14 09:30:30|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|2
1649928640000|2022-04-14 09:30:40|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1649928680000|2022-04-14 09:31:20|2428.1|2422.1|2428.9|2422.9|2428.9|2422.9|2428.1|2422.1|3
1649928690000|2022-04-14 09:31:30|2429.4|2423.4|2430.4|2424.4|2430.9|2424.9|2429.4|2423.4|5
1649928750000|2022-04-14 09:32:30|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1649928810000|2022-04-14 09:33:30|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2430.1|2424.1|2
1649928850000|2022-04-14 09:34:10|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2430.1|2424.1|2
1649928860000|2022-04-14 09:34:20|2429.9|2423.9|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|2
1649928930000|2022-04-14 09:35:30|2429.9|2423.9|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|2
1649928940000|2022-04-14 09:35:40|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1649928950000|2022-04-14 09:35:50|2430.1|2424.1|2430.4|2424.4|2430.6|2424.6|2430.1|2424.1|3
1649928960000|2022-04-14 09:36:00|2430.6|2424.6|2430.9|2424.9|2431.4|2425.4|2430.6|2424.6|4
1649928970000|2022-04-14 09:36:10|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1649929020000|2022-04-14 09:37:00|2430.4|2424.4|2430.6|2424.6|2430.6|2424.6|2430.4|2424.4|4
1649929030000|2022-04-14 09:37:10|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1649929040000|2022-04-14 09:37:20|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1649929050000|2022-04-14 09:37:30|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|2
1649929060000|2022-04-14 09:37:40|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1649929140000|2022-04-14 09:39:00|2431.1|2425.1|2429.4|2423.4|2431.1|2425.1|2429.4|2423.4|3
1649929160000|2022-04-14 09:39:20|2429.6|2423.6|2430.6|2424.6|2430.6|2424.6|2429.6|2423.6|3
1649929180000|2022-04-14 09:39:40|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1649929190000|2022-04-14 09:39:50|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1649929240000|2022-04-14 09:40:40|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|2
1649929260000|2022-04-14 09:41:00|2430.9|2424.9|2430.4|2424.4|2430.9|2424.9|2429.9|2423.9|4
1649929270000|2022-04-14 09:41:10|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2430.4|2424.4|2
1649929300000|2022-04-14 09:41:40|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1649929330000|2022-04-14 09:42:10|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1649929340000|2022-04-14 09:42:20|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1649929350000|2022-04-14 09:42:30|2429.9|2423.9|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|4
1649929360000|2022-04-14 09:42:40|2429.9|2423.9|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|2
1649929370000|2022-04-14 09:42:50|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1649929420000|2022-04-14 09:43:40|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1649929440000|2022-04-14 09:44:00|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1649929520000|2022-04-14 09:45:20|2430.4|2424.4|2430.9|2424.9|2430.9|2424.9|2430.4|2424.4|3
1649929570000|2022-04-14 09:46:10|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1649929600000|2022-04-14 09:46:40|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1649929650000|2022-04-14 09:47:30|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1649929660000|2022-04-14 09:47:40|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1649929670000|2022-04-14 09:47:50|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1649929750000|2022-04-14 09:49:10|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1649929770000|2022-04-14 09:49:30|2430.9|2424.9|2430.6|2424.6|2430.9|2424.9|2430.6|2424.6|2
1649929790000|2022-04-14 09:49:50|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|2
1649929900000|2022-04-14 09:51:40|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1649929960000|2022-04-14 09:52:40|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1649930000000|2022-04-14 09:53:20|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|2
1649930020000|2022-04-14 09:53:40|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|2
1649930080000|2022-04-14 09:54:40|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1649930120000|2022-04-14 09:55:20|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1649930170000|2022-04-14 09:56:10|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1649930210000|2022-04-14 09:56:50|2431.1|2425.1|2430.1|2424.1|2431.1|2425.1|2430.1|2424.1|2
1649930220000|2022-04-14 09:57:00|2429.9|2423.9|2428.9|2422.9|2429.9|2423.9|2428.9|2422.9|4
1649930230000|2022-04-14 09:57:10|2428.4|2422.4|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|2
1649930240000|2022-04-14 09:57:20|2427.9|2421.9|2428.4|2422.4|2428.4|2422.4|2427.6|2421.6|3
1649930290000|2022-04-14 09:58:10|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1649930490000|2022-04-14 10:01:30|2428.9|2422.9|2429.4|2423.4|2429.4|2423.4|2428.9|2422.9|2
1649930540000|2022-04-14 10:02:20|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1649930600000|2022-04-14 10:03:20|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1649930610000|2022-04-14 10:03:30|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1649930720000|2022-04-14 10:05:20|2428.6|2422.6|2428.4|2422.4|2428.6|2422.6|2427.6|2421.6|4
1649930770000|2022-04-14 10:06:10|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1649930820000|2022-04-14 10:07:00|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1649930840000|2022-04-14 10:07:20|2427.6|2421.6|2427.4|2421.4|2427.6|2421.6|2427.4|2421.4|2
1649930920000|2022-04-14 10:08:40|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1649930940000|2022-04-14 10:09:00|2426.9|2420.9|2426.1|2420.1|2426.9|2420.9|2426.1|2420.1|3
1649930960000|2022-04-14 10:09:20|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|2
1649931010000|2022-04-14 10:10:10|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1649931100000|2022-04-14 10:11:40|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1649931140000|2022-04-14 10:12:20|2424.9|2418.9|2426.4|2420.4|2426.6|2420.6|2424.1|2418.1|4
1649931310000|2022-04-14 10:15:10|2426.1|2420.1|2426.4|2420.4|2426.4|2420.4|2426.1|2420.1|2
1649931530000|2022-04-14 10:18:50|2426.1|2420.1|2426.4|2420.4|2426.4|2420.4|2426.1|2420.1|2
1649931550000|2022-04-14 10:19:10|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1649931600000|2022-04-14 10:20:00|2426.9|2420.9|2428.4|2422.4|2428.4|2422.4|2426.9|2420.9|4
1649931640000|2022-04-14 10:20:40|2428.6|2422.6|2428.9|2422.9|2428.9|2422.9|2428.6|2422.6|2
1649931650000|2022-04-14 10:20:50|2429.1|2423.1|2429.4|2423.4|2429.4|2423.4|2429.1|2423.1|2
1649931710000|2022-04-14 10:21:50|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|2
1649931720000|2022-04-14 10:22:00|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1649931780000|2022-04-14 10:23:00|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|2
1649931860000|2022-04-14 10:24:20|2429.1|2423.1|2427.9|2421.9|2429.4|2423.4|2427.9|2421.9|3
1649931870000|2022-04-14 10:24:30|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1649931880000|2022-04-14 10:24:40|2427.1|2421.1|2427.1|2421.1|2427.6|2421.6|2426.9|2420.9|6
1649931900000|2022-04-14 10:25:00|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1649932170000|2022-04-14 10:29:30|2426.6|2420.6|2426.9|2420.9|2426.9|2420.9|2426.6|2420.6|2
1649932200000|2022-04-14 10:30:00|2426.6|2420.6|2426.4|2420.4|2426.6|2420.6|2426.4|2420.4|2
1649932220000|2022-04-14 10:30:20|2426.1|2420.1|2425.6|2419.6|2426.1|2420.1|2425.6|2419.6|2
1649932240000|2022-04-14 10:30:40|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1649932260000|2022-04-14 10:31:00|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1649932290000|2022-04-14 10:31:30|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1649932310000|2022-04-14 10:31:50|2426.1|2420.1|2426.4|2420.4|2426.4|2420.4|2426.1|2420.1|2
1649932340000|2022-04-14 10:32:20|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1649932350000|2022-04-14 10:32:30|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1649932470000|2022-04-14 10:34:30|2426.6|2420.6|2426.4|2420.4|2426.6|2420.6|2426.4|2420.4|2
1649932500000|2022-04-14 10:35:00|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1649932530000|2022-04-14 10:35:30|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1649932540000|2022-04-14 10:35:40|2426.6|2420.6|2426.9|2420.9|2426.9|2420.9|2426.6|2420.6|2
1649932600000|2022-04-14 10:36:40|2427.1|2421.1|2427.4|2421.4|2427.4|2421.4|2427.1|2421.1|2
1649932640000|2022-04-14 10:37:20|2427.1|2421.1|2426.4|2420.4|2427.1|2421.1|2426.4|2420.4|2
1649932660000|2022-04-14 10:37:40|2426.1|2420.1|2426.4|2420.4|2426.4|2420.4|2426.1|2420.1|2
1649932710000|2022-04-14 10:38:30|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1649932810000|2022-04-14 10:40:10|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1649932900000|2022-04-14 10:41:40|2427.1|2421.1|2427.9|2421.9|2427.9|2421.9|2427.1|2421.1|3
1649932910000|2022-04-14 10:41:50|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1649932940000|2022-04-14 10:42:20|2427.4|2421.4|2427.9|2421.9|2427.9|2421.9|2427.4|2421.4|2
1649932960000|2022-04-14 10:42:40|2427.6|2421.6|2427.4|2421.4|2427.6|2421.6|2427.4|2421.4|2
1649933050000|2022-04-14 10:44:10|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1649933100000|2022-04-14 10:45:00|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1649933130000|2022-04-14 10:45:30|2428.1|2422.1|2428.4|2422.4|2428.4|2422.4|2428.1|2422.1|2
1649933160000|2022-04-14 10:46:00|2428.1|2422.1|2427.6|2421.6|2428.1|2422.1|2427.6|2421.6|2
1649933220000|2022-04-14 10:47:00|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|2
1649933230000|2022-04-14 10:47:10|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1649933280000|2022-04-14 10:48:00|2428.1|2422.1|2427.9|2421.9|2428.1|2422.1|2427.9|2421.9|2
1649933390000|2022-04-14 10:49:50|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1649933410000|2022-04-14 10:50:10|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1649933430000|2022-04-14 10:50:30|2428.6|2422.6|2428.4|2422.4|2428.6|2422.6|2428.4|2422.4|2
1649933440000|2022-04-14 10:50:40|2428.1|2422.1|2427.9|2421.9|2428.1|2422.1|2427.9|2421.9|2
1649933500000|2022-04-14 10:51:40|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1649933520000|2022-04-14 10:52:00|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|2
1649933670000|2022-04-14 10:54:30|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1649933730000|2022-04-14 10:55:30|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1649933780000|2022-04-14 10:56:20|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1649933820000|2022-04-14 10:57:00|2428.6|2422.6|2428.1|2422.1|2428.6|2422.6|2428.1|2422.1|2
1649933860000|2022-04-14 10:57:40|2427.6|2421.6|2427.1|2421.1|2427.6|2421.6|2426.6|2420.6|3
1649933870000|2022-04-14 10:57:50|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1649933880000|2022-04-14 10:58:00|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1649933890000|2022-04-14 10:58:10|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1649933910000|2022-04-14 10:58:30|2426.6|2420.6|2427.1|2421.1|2427.1|2421.1|2426.6|2420.6|3
1649933920000|2022-04-14 10:58:40|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1649934010000|2022-04-14 11:00:10|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1649934020000|2022-04-14 11:00:20|2427.4|2421.4|2427.9|2421.9|2427.9|2421.9|2427.4|2421.4|3
1649934030000|2022-04-14 11:00:30|2427.6|2421.6|2427.4|2421.4|2427.6|2421.6|2427.4|2421.4|2
1649934060000|2022-04-14 11:01:00|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1649934110000|2022-04-14 11:01:50|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1649934130000|2022-04-14 11:02:10|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1649934160000|2022-04-14 11:02:40|2427.6|2421.6|2427.9|2421.9|2427.9|2421.9|2427.6|2421.6|2
1649934210000|2022-04-14 11:03:30|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1649934240000|2022-04-14 11:04:00|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1649934250000|2022-04-14 11:04:10|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|3
1649934280000|2022-04-14 11:04:40|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1649934320000|2022-04-14 11:05:20|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1649934380000|2022-04-14 11:06:20|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1649934390000|2022-04-14 11:06:30|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|3
1649934450000|2022-04-14 11:07:30|2428.4|2422.4|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|2
1649934460000|2022-04-14 11:07:40|2428.4|2422.4|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|2
1649934500000|2022-04-14 11:08:20|2427.9|2421.9|2427.6|2421.6|2427.9|2421.9|2427.6|2421.6|2
1649934530000|2022-04-14 11:08:50|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1649934580000|2022-04-14 11:09:40|2428.1|2422.1|2428.4|2422.4|2428.4|2422.4|2428.1|2422.1|2
1649934600000|2022-04-14 11:10:00|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|2
1649934780000|2022-04-14 11:13:00|2428.4|2422.4|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|2
1649934840000|2022-04-14 11:14:00|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1649934890000|2022-04-14 11:14:50|2427.4|2421.4|2427.9|2421.9|2427.9|2421.9|2427.4|2421.4|2
1649934960000|2022-04-14 11:16:00|2427.6|2421.6|2427.4|2421.4|2427.6|2421.6|2427.4|2421.4|2
1649934980000|2022-04-14 11:16:20|2427.1|2421.1|2427.4|2421.4|2427.4|2421.4|2427.1|2421.1|2
1649935080000|2022-04-14 11:18:00|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1649935090000|2022-04-14 11:18:10|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1649935140000|2022-04-14 11:19:00|2427.6|2421.6|2428.1|2422.1|2428.1|2422.1|2427.6|2421.6|2
1649935170000|2022-04-14 11:19:30|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|2
1649935180000|2022-04-14 11:19:40|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1649935230000|2022-04-14 11:20:30|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1649935420000|2022-04-14 11:23:40|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1649935480000|2022-04-14 11:24:40|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1649935500000|2022-04-14 11:25:00|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1649935580000|2022-04-14 11:26:20|2429.9|2423.9|2430.6|2424.6|2430.9|2424.9|2429.9|2423.9|3
1649935590000|2022-04-14 11:26:30|2430.9|2424.9|2431.1|2425.1|2431.4|2425.4|2430.9|2424.9|3
1649935600000|2022-04-14 11:26:40|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1649935610000|2022-04-14 11:26:50|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|3
1649935630000|2022-04-14 11:27:10|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.6|2425.6|3
1649935690000|2022-04-14 11:28:10|2431.9|2425.9|2430.4|2424.4|2431.9|2425.9|2430.4|2424.4|2
1649935700000|2022-04-14 11:28:20|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1649935740000|2022-04-14 11:29:00|2429.9|2423.9|2430.9|2424.9|2430.9|2424.9|2429.9|2423.9|2
1649935750000|2022-04-14 11:29:10|2431.1|2425.1|2431.4|2425.4|2431.4|2425.4|2431.1|2425.1|2
1649935800000|2022-04-14 11:30:00|2431.6|2425.6|2432.9|2426.9|2432.9|2426.9|2431.6|2425.6|2
1649935810000|2022-04-14 11:30:10|2433.1|2427.1|2434.1|2428.1|2434.1|2428.1|2433.1|2427.1|2
1649935820000|2022-04-14 11:30:20|2433.9|2427.9|2433.6|2427.6|2433.9|2427.9|2433.6|2427.6|2
1649935850000|2022-04-14 11:30:50|2434.9|2428.9|2434.4|2428.4|2434.9|2428.9|2434.4|2428.4|2
1649935860000|2022-04-14 11:31:00|2434.6|2428.6|2436.9|2430.9|2436.9|2430.9|2434.6|2428.6|2
1649935870000|2022-04-14 11:31:10|2437.1|2431.1|2438.9|2432.9|2438.9|2432.9|2437.1|2431.1|7
1649935930000|2022-04-14 11:32:10|2438.6|2432.6|2436.6|2430.6|2438.6|2432.6|2436.6|2430.6|2
1649935940000|2022-04-14 11:32:20|2436.4|2430.4|2438.1|2432.1|2438.1|2432.1|2436.4|2430.4|4
1649935970000|2022-04-14 11:32:50|2438.4|2432.4|2437.9|2431.9|2438.9|2432.9|2437.9|2431.9|4
1649936000000|2022-04-14 11:33:20|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1649936030000|2022-04-14 11:33:50|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1649936040000|2022-04-14 11:34:00|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1649936090000|2022-04-14 11:34:50|2438.9|2432.9|2441.1|2435.1|2441.1|2435.1|2438.9|2432.9|5
1649936100000|2022-04-14 11:35:00|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1649936110000|2022-04-14 11:35:10|2441.4|2435.4|2441.1|2435.1|2441.4|2435.4|2441.1|2435.1|2
1649936120000|2022-04-14 11:35:20|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1649936140000|2022-04-14 11:35:40|2441.1|2435.1|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|2
1649936200000|2022-04-14 11:36:40|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2440.1|2434.1|5
1649936210000|2022-04-14 11:36:50|2440.9|2434.9|2441.1|2435.1|2441.1|2435.1|2440.9|2434.9|6
1649936240000|2022-04-14 11:37:20|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1649936260000|2022-04-14 11:37:40|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1649936310000|2022-04-14 11:38:30|2441.1|2435.1|2441.1|2435.1|2441.4|2435.4|2441.1|2435.1|3
1649936320000|2022-04-14 11:38:40|2441.4|2435.4|2441.1|2435.1|2441.4|2435.4|2441.1|2435.1|2
1649936330000|2022-04-14 11:38:50|2441.4|2435.4|2441.9|2435.9|2441.9|2435.9|2441.1|2435.1|4
1649936340000|2022-04-14 11:39:00|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1649936360000|2022-04-14 11:39:20|2442.4|2436.4|2445.1|2439.1|2445.1|2439.1|2442.4|2436.4|5
1649936370000|2022-04-14 11:39:30|2445.4|2439.4|2445.1|2439.1|2445.4|2439.4|2445.1|2439.1|2
1649936380000|2022-04-14 11:39:40|2445.4|2439.4|2444.9|2438.9|2445.4|2439.4|2444.9|2438.9|3
1649936390000|2022-04-14 11:39:50|2445.4|2439.4|2445.1|2439.1|2445.4|2439.4|2445.1|2439.1|2
1649936400000|2022-04-14 11:40:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|3
1649936410000|2022-04-14 11:40:10|2445.1|2439.1|2446.4|2440.4|2446.4|2440.4|2445.1|2439.1|2
1649936420000|2022-04-14 11:40:20|2446.6|2440.6|2446.9|2440.9|2447.4|2441.4|2446.6|2440.6|3
1649936430000|2022-04-14 11:40:30|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1649936460000|2022-04-14 11:41:00|2445.4|2439.4|2445.9|2439.9|2445.9|2439.9|2445.4|2439.4|2
1649936470000|2022-04-14 11:41:10|2445.6|2439.6|2444.4|2438.4|2445.6|2439.6|2444.4|2438.4|3
1649936480000|2022-04-14 11:41:20|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1649936490000|2022-04-14 11:41:30|2443.9|2437.9|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|2
1649936500000|2022-04-14 11:41:40|2444.4|2438.4|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|2
1649936520000|2022-04-14 11:42:00|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1649936540000|2022-04-14 11:42:20|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1649936560000|2022-04-14 11:42:40|2444.6|2438.6|2445.4|2439.4|2445.4|2439.4|2444.6|2438.6|2
1649936570000|2022-04-14 11:42:50|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1649936580000|2022-04-14 11:43:00|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1649936590000|2022-04-14 11:43:10|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1649936630000|2022-04-14 11:43:50|2445.1|2439.1|2445.6|2439.6|2445.6|2439.6|2445.1|2439.1|3
1649936640000|2022-04-14 11:44:00|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1649936670000|2022-04-14 11:44:30|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1649936680000|2022-04-14 11:44:40|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1649936690000|2022-04-14 11:44:50|2444.6|2438.6|2442.4|2436.4|2444.6|2438.6|2442.4|2436.4|2
1649936700000|2022-04-14 11:45:00|2442.1|2436.1|2441.1|2435.1|2442.1|2436.1|2441.1|2435.1|2
1649936710000|2022-04-14 11:45:10|2440.9|2434.9|2440.4|2434.4|2441.1|2435.1|2439.9|2433.9|5
1649936720000|2022-04-14 11:45:20|2440.6|2434.6|2441.6|2435.6|2441.6|2435.6|2440.6|2434.6|4
1649936730000|2022-04-14 11:45:30|2441.4|2435.4|2443.1|2437.1|2443.1|2437.1|2441.4|2435.4|4
1649936740000|2022-04-14 11:45:40|2442.6|2436.6|2444.4|2438.4|2444.4|2438.4|2442.6|2436.6|3
1649936780000|2022-04-14 11:46:20|2445.1|2439.1|2445.6|2439.6|2445.6|2439.6|2445.1|2439.1|2
1649936790000|2022-04-14 11:46:30|2445.4|2439.4|2444.6|2438.6|2445.4|2439.4|2444.6|2438.6|2
1649936800000|2022-04-14 11:46:40|2444.1|2438.1|2442.4|2436.4|2444.1|2438.1|2442.4|2436.4|5
1649936810000|2022-04-14 11:46:50|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1649936820000|2022-04-14 11:47:00|2443.5|2437.5|2445.6|2439.6|2445.6|2439.6|2443.5|2437.5|4
1649936830000|2022-04-14 11:47:10|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1649936840000|2022-04-14 11:47:20|2445.4|2439.4|2445.1|2439.1|2445.4|2439.4|2445.1|2439.1|4
1649936850000|2022-04-14 11:47:30|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.1|2439.1|5
1649936860000|2022-04-14 11:47:40|2445.9|2439.9|2446.1|2440.1|2447.1|2441.1|2445.9|2439.9|4
1649936880000|2022-04-14 11:48:00|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1649936890000|2022-04-14 11:48:10|2446.9|2440.9|2446.9|2440.9|2447.9|2441.9|2446.9|2440.9|6
1649936910000|2022-04-14 11:48:30|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1649936930000|2022-04-14 11:48:50|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2446.9|2440.9|4
1649936940000|2022-04-14 11:49:00|2447.1|2441.1|2446.6|2440.6|2447.1|2441.1|2445.9|2439.9|3
1649936950000|2022-04-14 11:49:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1649936960000|2022-04-14 11:49:20|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1649936990000|2022-04-14 11:49:50|2446.6|2440.6|2446.1|2440.1|2446.6|2440.6|2446.1|2440.1|3
1649937000000|2022-04-14 11:50:00|2445.9|2439.9|2444.4|2438.4|2445.9|2439.9|2444.4|2438.4|4
1649937010000|2022-04-14 11:50:10|2444.6|2438.6|2446.6|2440.6|2446.6|2440.6|2444.4|2438.4|3
1649937020000|2022-04-14 11:50:20|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1649937040000|2022-04-14 11:50:40|2446.1|2440.1|2446.9|2440.9|2446.9|2440.9|2446.1|2440.1|2
1649937060000|2022-04-14 11:51:00|2446.4|2440.4|2445.9|2439.9|2446.4|2440.4|2445.9|2439.9|2
1649937070000|2022-04-14 11:51:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1649937080000|2022-04-14 11:51:20|2446.4|2440.4|2446.9|2440.9|2446.9|2440.9|2446.4|2440.4|2
1649937090000|2022-04-14 11:51:30|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1649937100000|2022-04-14 11:51:40|2446.9|2440.9|2446.9|2440.9|2447.4|2441.4|2446.9|2440.9|3
1649937120000|2022-04-14 11:52:00|2446.4|2440.4|2445.9|2439.9|2446.6|2440.6|2445.9|2439.9|5
1649937140000|2022-04-14 11:52:20|2445.4|2439.4|2445.1|2439.1|2445.4|2439.4|2445.1|2439.1|2
1649937160000|2022-04-14 11:52:40|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1649937170000|2022-04-14 11:52:50|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1649937200000|2022-04-14 11:53:20|2443.6|2437.6|2443.1|2437.1|2443.6|2437.6|2443.1|2437.1|2
1649937210000|2022-04-14 11:53:30|2442.9|2436.9|2444.4|2438.4|2444.4|2438.4|2442.9|2436.9|2
1649937220000|2022-04-14 11:53:40|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1649937240000|2022-04-14 11:54:00|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|2
1649937250000|2022-04-14 11:54:10|2443.9|2437.9|2444.1|2438.1|2444.1|2438.1|2441.6|2435.6|7
1649937270000|2022-04-14 11:54:30|2443.9|2437.9|2442.9|2436.9|2443.9|2437.9|2442.9|2436.9|3
1649937280000|2022-04-14 11:54:40|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1649937290000|2022-04-14 11:54:50|2442.4|2436.4|2443.9|2437.9|2443.9|2437.9|2442.1|2436.1|4
1649937300000|2022-04-14 11:55:00|2444.1|2438.1|2443.4|2437.4|2444.1|2438.1|2443.4|2437.4|4
1649937310000|2022-04-14 11:55:10|2443.1|2437.1|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|3
1649937340000|2022-04-14 11:55:40|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1649937350000|2022-04-14 11:55:50|2443.6|2437.6|2443.4|2437.4|2443.6|2437.6|2443.4|2437.4|2
1649937360000|2022-04-14 11:56:00|2443.1|2437.1|2442.4|2436.4|2443.1|2437.1|2442.4|2436.4|3
1649937370000|2022-04-14 11:56:10|2442.1|2436.1|2441.4|2435.4|2442.1|2436.1|2441.1|2435.1|4
1649937380000|2022-04-14 11:56:20|2440.6|2434.6|2439.6|2433.6|2440.6|2434.6|2439.6|2433.6|3
1649937390000|2022-04-14 11:56:30|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1649937400000|2022-04-14 11:56:40|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|4
1649937420000|2022-04-14 11:57:00|2438.9|2432.9|2438.4|2432.4|2438.9|2432.9|2438.4|2432.4|3
1649937430000|2022-04-14 11:57:10|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|2
1649937440000|2022-04-14 11:57:20|2438.6|2432.6|2439.1|2433.1|2439.1|2433.1|2438.4|2432.4|4
1649937450000|2022-04-14 11:57:30|2439.4|2433.4|2441.4|2435.4|2441.6|2435.6|2439.1|2433.1|6
1649937460000|2022-04-14 11:57:40|2441.1|2435.1|2442.4|2436.4|2442.4|2436.4|2440.9|2434.9|11
1649937470000|2022-04-14 11:57:50|2443.4|2437.4|2443.6|2437.6|2444.1|2438.1|2443.4|2437.4|6
1649937480000|2022-04-14 11:58:00|2443.4|2437.4|2443.6|2437.6|2443.6|2437.6|2443.4|2437.4|2
1649937510000|2022-04-14 11:58:30|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1649937520000|2022-04-14 11:58:40|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1649937530000|2022-04-14 11:58:50|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1649937570000|2022-04-14 11:59:30|2443.9|2437.9|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|2
1649937580000|2022-04-14 11:59:40|2443.9|2437.9|2442.9|2436.9|2443.9|2437.9|2442.9|2436.9|2
1649937590000|2022-04-14 11:59:50|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1649937600000|2022-04-14 12:00:00|2442.4|2436.4|2440.1|2434.1|2442.4|2436.4|2440.1|2434.1|5
1649937610000|2022-04-14 12:00:10|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1649937640000|2022-04-14 12:00:40|2439.9|2433.9|2439.4|2433.4|2439.9|2433.9|2439.4|2433.4|2
1649937690000|2022-04-14 12:01:30|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1649937700000|2022-04-14 12:01:40|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2439.1|2433.1|2
1649937710000|2022-04-14 12:01:50|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1649937730000|2022-04-14 12:02:10|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1649937780000|2022-04-14 12:03:00|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1649937830000|2022-04-14 12:03:50|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1649937840000|2022-04-14 12:04:00|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1649937850000|2022-04-14 12:04:10|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1649937860000|2022-04-14 12:04:20|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|2
1649937870000|2022-04-14 12:04:30|2438.1|2432.1|2438.4|2432.4|2438.4|2432.4|2438.1|2432.1|4
1649937880000|2022-04-14 12:04:40|2438.1|2432.1|2438.1|2432.1|2438.4|2432.4|2438.1|2432.1|5
1649937890000|2022-04-14 12:04:50|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.1|2432.1|7
1649937900000|2022-04-14 12:05:00|2438.1|2432.1|2437.6|2431.6|2438.1|2432.1|2437.6|2431.6|3
1649937940000|2022-04-14 12:05:40|2437.4|2431.4|2437.9|2431.9|2437.9|2431.9|2437.1|2431.1|5
1649937950000|2022-04-14 12:05:50|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1649938060000|2022-04-14 12:07:40|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1649938070000|2022-04-14 12:07:50|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1649938080000|2022-04-14 12:08:00|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1649938120000|2022-04-14 12:08:40|2438.3|2432.3|2439.8|2433.8|2439.9|2433.9|2438.3|2432.3|7
1649938130000|2022-04-14 12:08:50|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1649938150000|2022-04-14 12:09:10|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1649938160000|2022-04-14 12:09:20|2440.6|2434.6|2440.6|2434.6|2441.4|2435.4|2440.6|2434.6|3
1649938200000|2022-04-14 12:10:00|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1649938230000|2022-04-14 12:10:30|2439.9|2433.9|2439.4|2433.4|2439.9|2433.9|2439.4|2433.4|2
1649938250000|2022-04-14 12:10:50|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1649938350000|2022-04-14 12:12:30|2439.9|2433.9|2440.1|2434.1|2440.1|2434.1|2439.9|2433.9|2
1649938360000|2022-04-14 12:12:40|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1649938380000|2022-04-14 12:13:00|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1649938400000|2022-04-14 12:13:20|2439.9|2433.9|2440.1|2434.1|2440.1|2434.1|2439.9|2433.9|2
1649938440000|2022-04-14 12:14:00|2440.4|2434.4|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|2
1649938500000|2022-04-14 12:15:00|2440.4|2434.4|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|2
1649938520000|2022-04-14 12:15:20|2440.4|2434.4|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|2
1649938530000|2022-04-14 12:15:30|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1649938570000|2022-04-14 12:16:10|2440.6|2434.6|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|3
1649938630000|2022-04-14 12:17:10|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1649938640000|2022-04-14 12:17:20|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1649938650000|2022-04-14 12:17:30|2441.6|2435.6|2443.1|2437.1|2443.1|2437.1|2441.6|2435.6|2
1649938660000|2022-04-14 12:17:40|2443.4|2437.4|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|2
1649938670000|2022-04-14 12:17:50|2442.9|2436.9|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|3
1649938690000|2022-04-14 12:18:10|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1649938720000|2022-04-14 12:18:40|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1649938740000|2022-04-14 12:19:00|2443.9|2437.9|2443.9|2437.9|2445.1|2439.1|2443.9|2437.9|6
1649938770000|2022-04-14 12:19:30|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1649938800000|2022-04-14 12:20:00|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1649938810000|2022-04-14 12:20:10|2442.6|2436.6|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|2
1649938830000|2022-04-14 12:20:30|2442.6|2436.6|2443.4|2437.4|2443.4|2437.4|2442.6|2436.6|2
1649938840000|2022-04-14 12:20:40|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1649938870000|2022-04-14 12:21:10|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1649938980000|2022-04-14 12:23:00|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|2
1649938990000|2022-04-14 12:23:10|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1649939000000|2022-04-14 12:23:20|2442.1|2436.1|2441.6|2435.6|2442.1|2436.1|2441.6|2435.6|4
1649939010000|2022-04-14 12:23:30|2441.1|2435.1|2441.6|2435.6|2441.6|2435.6|2441.1|2435.1|2
1649939040000|2022-04-14 12:24:00|2441.4|2435.4|2440.6|2434.6|2441.4|2435.4|2440.4|2434.4|5
1649939050000|2022-04-14 12:24:10|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|2
1649939060000|2022-04-14 12:24:20|2440.1|2434.1|2441.1|2435.1|2441.4|2435.4|2440.1|2434.1|5
1649939070000|2022-04-14 12:24:30|2441.4|2435.4|2441.9|2435.9|2441.9|2435.9|2441.4|2435.4|2
1649939130000|2022-04-14 12:25:30|2442.4|2436.4|2443.9|2437.9|2443.9|2437.9|2442.4|2436.4|2
1649939140000|2022-04-14 12:25:40|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1649939150000|2022-04-14 12:25:50|2444.4|2438.4|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|3
1649939160000|2022-04-14 12:26:00|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1649939280000|2022-04-14 12:28:00|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1649939330000|2022-04-14 12:28:50|2444.6|2438.6|2445.1|2439.1|2445.1|2439.1|2444.6|2438.6|2
1649939340000|2022-04-14 12:29:00|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|3
1649939350000|2022-04-14 12:29:10|2443.9|2437.9|2445.4|2439.4|2445.4|2439.4|2443.9|2437.9|4
1649939360000|2022-04-14 12:29:20|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|2
1649939370000|2022-04-14 12:29:30|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1649939400000|2022-04-14 12:30:00|2445.1|2439.1|2444.4|2438.4|2445.1|2439.1|2443.6|2437.6|4
1649939420000|2022-04-14 12:30:20|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|2
1649939550000|2022-04-14 12:32:30|2444.1|2438.1|2444.6|2438.6|2444.6|2438.6|2444.1|2438.1|2
1649939560000|2022-04-14 12:32:40|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1649939570000|2022-04-14 12:32:50|2444.6|2438.6|2443.9|2437.9|2444.6|2438.6|2443.6|2437.6|4
1649939580000|2022-04-14 12:33:00|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1649939600000|2022-04-14 12:33:20|2443.4|2437.4|2443.6|2437.6|2443.6|2437.6|2443.4|2437.4|2
1649939610000|2022-04-14 12:33:30|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|2
1649939660000|2022-04-14 12:34:20|2442.6|2436.6|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|2
1649939680000|2022-04-14 12:34:40|2443.1|2437.1|2443.6|2437.6|2443.6|2437.6|2443.1|2437.1|3
1649939700000|2022-04-14 12:35:00|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1649939820000|2022-04-14 12:37:00|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1649939930000|2022-04-14 12:38:50|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1649939950000|2022-04-14 12:39:10|2443.9|2437.9|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|2
1649939990000|2022-04-14 12:39:50|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1649940000000|2022-04-14 12:40:00|2443.6|2437.6|2442.4|2436.4|2443.6|2437.6|2442.4|2436.4|2
1649940010000|2022-04-14 12:40:10|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1649940030000|2022-04-14 12:40:30|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1649940040000|2022-04-14 12:40:40|2442.1|2436.1|2442.6|2436.6|2442.6|2436.6|2442.1|2436.1|3
1649940050000|2022-04-14 12:40:50|2442.9|2436.9|2442.4|2436.4|2442.9|2436.9|2442.4|2436.4|2
1649940060000|2022-04-14 12:41:00|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1649940080000|2022-04-14 12:41:20|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1649940150000|2022-04-14 12:42:30|2443.6|2437.6|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|2
1649940170000|2022-04-14 12:42:50|2444.1|2438.1|2444.6|2438.6|2444.6|2438.6|2444.1|2438.1|4
1649940190000|2022-04-14 12:43:10|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1649940250000|2022-04-14 12:44:10|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1649940280000|2022-04-14 12:44:40|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|2
1649940290000|2022-04-14 12:44:50|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|4
1649940350000|2022-04-14 12:45:50|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1649940410000|2022-04-14 12:46:50|2443.4|2437.4|2443.9|2437.9|2443.9|2437.9|2443.4|2437.4|2
1649940440000|2022-04-14 12:47:20|2443.4|2437.4|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|2
1649940450000|2022-04-14 12:47:30|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1649940460000|2022-04-14 12:47:40|2442.9|2436.9|2443.1|2437.1|2443.1|2437.1|2442.9|2436.9|4
1649940470000|2022-04-14 12:47:50|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1649940480000|2022-04-14 12:48:00|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|2
1649940490000|2022-04-14 12:48:10|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1649940510000|2022-04-14 12:48:30|2442.1|2436.1|2441.6|2435.6|2442.1|2436.1|2441.6|2435.6|2
1649940530000|2022-04-14 12:48:50|2440.9|2434.9|2441.1|2435.1|2441.1|2435.1|2440.9|2434.9|2
1649940540000|2022-04-14 12:49:00|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1649940550000|2022-04-14 12:49:10|2440.6|2434.6|2440.1|2434.1|2440.6|2434.6|2440.1|2434.1|3
1649940560000|2022-04-14 12:49:20|2440.4|2434.4|2441.4|2435.4|2441.4|2435.4|2440.4|2434.4|2
1649940580000|2022-04-14 12:49:40|2441.9|2435.9|2442.4|2436.4|2442.4|2436.4|2441.9|2435.9|3
1649940590000|2022-04-14 12:49:50|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1649940640000|2022-04-14 12:50:40|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1649940650000|2022-04-14 12:50:50|2443.4|2437.4|2443.6|2437.6|2443.6|2437.6|2443.4|2437.4|2
1649940720000|2022-04-14 12:52:00|2444.9|2438.9|2445.1|2439.1|2445.1|2439.1|2444.9|2438.9|2
1649940740000|2022-04-14 12:52:20|2443.9|2437.9|2443.4|2437.4|2443.9|2437.9|2443.4|2437.4|2
1649940750000|2022-04-14 12:52:30|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|2
1649940770000|2022-04-14 12:52:50|2442.6|2436.6|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|2
1649940780000|2022-04-14 12:53:00|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1649940790000|2022-04-14 12:53:10|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1649940850000|2022-04-14 12:54:10|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1649940880000|2022-04-14 12:54:40|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1649940900000|2022-04-14 12:55:00|2439.9|2433.9|2439.6|2433.6|2439.9|2433.9|2439.4|2433.4|3
1649940920000|2022-04-14 12:55:20|2439.9|2433.9|2441.6|2435.6|2441.6|2435.6|2439.9|2433.9|6
1649940940000|2022-04-14 12:55:40|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1649941000000|2022-04-14 12:56:40|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|4
1649941020000|2022-04-14 12:57:00|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1649941030000|2022-04-14 12:57:10|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1649941120000|2022-04-14 12:58:40|2440.6|2434.6|2441.6|2435.6|2441.6|2435.6|2440.6|2434.6|4
1649941130000|2022-04-14 12:58:50|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1649941140000|2022-04-14 12:59:00|2441.9|2435.9|2441.4|2435.4|2441.9|2435.9|2441.4|2435.4|2
1649941150000|2022-04-14 12:59:10|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2440.9|2434.9|3
1649941160000|2022-04-14 12:59:20|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1649941190000|2022-04-14 12:59:50|2441.1|2435.1|2442.4|2436.4|2442.4|2436.4|2441.1|2435.1|2
1649941200000|2022-04-14 13:00:00|2442.1|2436.1|2438.1|2432.1|2442.4|2436.4|2438.1|2432.1|20
1649941210000|2022-04-14 13:00:10|2438.6|2432.6|2439.6|2433.6|2439.9|2433.9|2438.1|2432.1|15
1649941220000|2022-04-14 13:00:20|2439.9|2433.9|2437.6|2431.6|2439.9|2433.9|2436.9|2430.9|16
1649941230000|2022-04-14 13:00:30|2437.9|2431.9|2437.9|2431.9|2438.4|2432.4|2437.9|2431.9|7
1649941240000|2022-04-14 13:00:40|2438.6|2432.6|2437.6|2431.6|2438.6|2432.6|2436.9|2430.9|8
1649941250000|2022-04-14 13:00:50|2437.9|2431.9|2437.4|2431.4|2438.1|2432.1|2437.1|2431.1|6
1649941260000|2022-04-14 13:01:00|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2436.6|2430.6|5
1649941270000|2022-04-14 13:01:10|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1649941300000|2022-04-14 13:01:40|2436.9|2430.9|2437.1|2431.1|2437.1|2431.1|2436.9|2430.9|2
1649941310000|2022-04-14 13:01:50|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1649941320000|2022-04-14 13:02:00|2438.9|2432.9|2439.6|2433.6|2439.6|2433.6|2438.9|2432.9|3
1649941330000|2022-04-14 13:02:10|2439.4|2433.4|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|7
1649941340000|2022-04-14 13:02:20|2440.4|2434.4|2440.1|2434.1|2440.4|2434.4|2439.6|2433.6|3
1649941350000|2022-04-14 13:02:30|2440.4|2434.4|2440.6|2434.6|2440.6|2434.6|2440.4|2434.4|2
1649941360000|2022-04-14 13:02:40|2439.9|2433.9|2440.6|2434.6|2440.6|2434.6|2439.9|2433.9|6
1649941370000|2022-04-14 13:02:50|2440.1|2434.1|2440.1|2434.1|2440.6|2434.6|2440.1|2434.1|14
1649941380000|2022-04-14 13:03:00|2440.6|2434.6|2439.9|2433.9|2440.6|2434.6|2439.4|2433.4|7
1649941390000|2022-04-14 13:03:10|2441.4|2435.4|2440.9|2434.9|2441.4|2435.4|2440.9|2434.9|3
1649941400000|2022-04-14 13:03:20|2441.1|2435.1|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|6
1649941410000|2022-04-14 13:03:30|2441.1|2435.1|2441.1|2435.1|2441.4|2435.4|2441.1|2435.1|5
1649941420000|2022-04-14 13:03:40|2440.4|2434.4|2441.9|2435.9|2442.1|2436.1|2440.4|2434.4|4
1649941430000|2022-04-14 13:03:50|2440.6|2434.6|2440.4|2434.4|2441.4|2435.4|2440.4|2434.4|4
1649941440000|2022-04-14 13:04:00|2440.9|2434.9|2441.1|2435.1|2441.1|2435.1|2440.9|2434.9|2
1649941450000|2022-04-14 13:04:10|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|5
1649941460000|2022-04-14 13:04:20|2441.1|2435.1|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|4
1649941470000|2022-04-14 13:04:30|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1649941480000|2022-04-14 13:04:40|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1649941500000|2022-04-14 13:05:00|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1649941510000|2022-04-14 13:05:10|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1649941530000|2022-04-14 13:05:30|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1649941560000|2022-04-14 13:06:00|2441.9|2435.9|2441.9|2435.9|2442.9|2436.9|2441.9|2435.9|4
1649941570000|2022-04-14 13:06:10|2442.1|2436.1|2442.6|2436.6|2442.6|2436.6|2441.9|2435.9|4
1649941580000|2022-04-14 13:06:20|2442.9|2436.9|2443.1|2437.1|2443.1|2437.1|2442.9|2436.9|2
1649941590000|2022-04-14 13:06:30|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1649941610000|2022-04-14 13:06:50|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|4
1649941630000|2022-04-14 13:07:10|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|3
1649941650000|2022-04-14 13:07:30|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1649941660000|2022-04-14 13:07:40|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|5
1649941670000|2022-04-14 13:07:50|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1649941680000|2022-04-14 13:08:00|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1649941690000|2022-04-14 13:08:10|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1649941710000|2022-04-14 13:08:30|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1649941730000|2022-04-14 13:08:50|2443.4|2437.4|2444.4|2438.4|2444.4|2438.4|2443.4|2437.4|2
1649941740000|2022-04-14 13:09:00|2444.6|2438.6|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|2
1649941750000|2022-04-14 13:09:10|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1649941760000|2022-04-14 13:09:20|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1649941770000|2022-04-14 13:09:30|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1649941780000|2022-04-14 13:09:40|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|6
1649941790000|2022-04-14 13:09:50|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1649941800000|2022-04-14 13:10:00|2445.9|2439.9|2444.4|2438.4|2446.1|2440.1|2444.4|2438.4|4
1649941810000|2022-04-14 13:10:10|2443.4|2437.4|2444.1|2438.1|2444.1|2438.1|2443.4|2437.4|2
1649941820000|2022-04-14 13:10:20|2443.9|2437.9|2444.4|2438.4|2444.4|2438.4|2443.9|2437.9|10
1649941840000|2022-04-14 13:10:40|2444.1|2438.1|2444.6|2438.6|2444.6|2438.6|2444.1|2438.1|2
1649941890000|2022-04-14 13:11:30|2444.4|2438.4|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|2
1649941910000|2022-04-14 13:11:50|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1649941930000|2022-04-14 13:12:10|2444.1|2438.1|2442.9|2436.9|2444.1|2438.1|2442.9|2436.9|3
1649941940000|2022-04-14 13:12:20|2442.6|2436.6|2442.1|2436.1|2442.6|2436.6|2441.4|2435.4|8
1649941960000|2022-04-14 13:12:40|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1649941980000|2022-04-14 13:13:00|2442.4|2436.4|2443.4|2437.4|2443.4|2437.4|2442.4|2436.4|2
1649941990000|2022-04-14 13:13:10|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1649942000000|2022-04-14 13:13:20|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1649942010000|2022-04-14 13:13:30|2443.6|2437.6|2444.4|2438.4|2444.4|2438.4|2443.6|2437.6|2
1649942020000|2022-04-14 13:13:40|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1649942040000|2022-04-14 13:14:00|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|2
1649942100000|2022-04-14 13:15:00|2444.4|2438.4|2444.9|2438.9|2444.9|2438.9|2444.4|2438.4|2
1649942170000|2022-04-14 13:16:10|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|2
1649942180000|2022-04-14 13:16:20|2444.1|2438.1|2442.9|2436.9|2444.1|2438.1|2442.4|2436.4|4
1649942190000|2022-04-14 13:16:30|2443.4|2437.4|2443.6|2437.6|2443.6|2437.6|2443.4|2437.4|2
1649942200000|2022-04-14 13:16:40|2443.4|2437.4|2442.9|2436.9|2443.4|2437.4|2442.9|2436.9|2
1649942250000|2022-04-14 13:17:30|2443.1|2437.1|2443.9|2437.9|2443.9|2437.9|2443.1|2437.1|2
1649942270000|2022-04-14 13:17:50|2443.6|2437.6|2442.6|2436.6|2443.6|2437.6|2442.6|2436.6|4
1649942280000|2022-04-14 13:18:00|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1649942290000|2022-04-14 13:18:10|2442.1|2436.1|2441.4|2435.4|2442.1|2436.1|2441.4|2435.4|2
1649942320000|2022-04-14 13:18:40|2441.6|2435.6|2441.6|2435.6|2441.9|2435.9|2441.4|2435.4|5
1649942330000|2022-04-14 13:18:50|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1649942390000|2022-04-14 13:19:50|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1649942400000|2022-04-14 13:20:00|2441.6|2435.6|2442.9|2436.9|2442.9|2436.9|2441.6|2435.6|9
1649942420000|2022-04-14 13:20:20|2442.6|2436.6|2443.1|2437.1|2443.4|2437.4|2442.6|2436.6|6
1649942430000|2022-04-14 13:20:30|2442.9|2436.9|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|3
1649942450000|2022-04-14 13:20:50|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|2
1649942460000|2022-04-14 13:21:00|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1649942470000|2022-04-14 13:21:10|2442.6|2436.6|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|2
1649942480000|2022-04-14 13:21:20|2442.6|2436.6|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|2
1649942490000|2022-04-14 13:21:30|2442.6|2436.6|2440.6|2434.6|2442.9|2436.9|2440.6|2434.6|5
1649942500000|2022-04-14 13:21:40|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1649942510000|2022-04-14 13:21:50|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1649942520000|2022-04-14 13:22:00|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.6|2435.6|7
1649942530000|2022-04-14 13:22:10|2441.6|2435.6|2441.9|2435.9|2442.1|2436.1|2441.6|2435.6|4
1649942590000|2022-04-14 13:23:10|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1649942680000|2022-04-14 13:24:40|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|3
1649942690000|2022-04-14 13:24:50|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1649942870000|2022-04-14 13:27:50|2441.9|2435.9|2442.4|2436.4|2442.4|2436.4|2441.9|2435.9|3
1649942880000|2022-04-14 13:28:00|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|2
1649942890000|2022-04-14 13:28:10|2442.6|2436.6|2443.1|2437.1|2443.4|2437.4|2442.6|2436.6|3
1649942940000|2022-04-14 13:29:00|2443.4|2437.4|2443.1|2437.1|2443.6|2437.6|2442.9|2436.9|7
1649942950000|2022-04-14 13:29:10|2443.4|2437.4|2443.1|2437.1|2443.4|2437.4|2442.6|2436.6|6
1649942960000|2022-04-14 13:29:20|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1649942970000|2022-04-14 13:29:30|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.4|2437.4|5
1649942980000|2022-04-14 13:29:40|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1649943000000|2022-04-14 13:30:00|2443.1|2437.1|2442.1|2436.1|2443.1|2437.1|2442.1|2436.1|5
1649943060000|2022-04-14 13:31:00|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|2
1649943090000|2022-04-14 13:31:30|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1649943150000|2022-04-14 13:32:30|2442.1|2436.1|2442.4|2436.4|2442.6|2436.6|2442.1|2436.1|4
1649943160000|2022-04-14 13:32:40|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|2
1649943190000|2022-04-14 13:33:10|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1649943220000|2022-04-14 13:33:40|2442.1|2436.1|2442.6|2436.6|2442.6|2436.6|2442.1|2436.1|2
1649943260000|2022-04-14 13:34:20|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1649943310000|2022-04-14 13:35:10|2441.9|2435.9|2442.4|2436.4|2442.4|2436.4|2441.9|2435.9|2
1649943320000|2022-04-14 13:35:20|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1649943370000|2022-04-14 13:36:10|2442.4|2436.4|2441.6|2435.6|2442.4|2436.4|2441.6|2435.6|3
1649943380000|2022-04-14 13:36:20|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1649943460000|2022-04-14 13:37:40|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2440.6|2434.6|5
1649943480000|2022-04-14 13:38:00|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1649943570000|2022-04-14 13:39:30|2440.4|2434.4|2440.9|2434.9|2440.9|2434.9|2440.4|2434.4|2
1649943580000|2022-04-14 13:39:40|2440.4|2434.4|2440.9|2434.9|2440.9|2434.9|2440.4|2434.4|2
1649943610000|2022-04-14 13:40:10|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1649943620000|2022-04-14 13:40:20|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1649943630000|2022-04-14 13:40:30|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1649943660000|2022-04-14 13:41:00|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1649943670000|2022-04-14 13:41:10|2440.9|2434.9|2441.1|2435.1|2441.1|2435.1|2440.9|2434.9|2
1649943700000|2022-04-14 13:41:40|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1649943710000|2022-04-14 13:41:50|2442.1|2436.1|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|3
1649943720000|2022-04-14 13:42:00|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|2
1649943740000|2022-04-14 13:42:20|2442.9|2436.9|2442.1|2436.1|2442.9|2436.9|2442.1|2436.1|5
1649943750000|2022-04-14 13:42:30|2441.9|2435.9|2440.9|2434.9|2441.9|2435.9|2440.9|2434.9|2
1649943760000|2022-04-14 13:42:40|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1649943770000|2022-04-14 13:42:50|2440.1|2434.1|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|2
1649943780000|2022-04-14 13:43:00|2440.1|2434.1|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|2
1649943790000|2022-04-14 13:43:10|2440.1|2434.1|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|4
1649943800000|2022-04-14 13:43:20|2440.1|2434.1|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|4
1649943810000|2022-04-14 13:43:30|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1649943830000|2022-04-14 13:43:50|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1649943860000|2022-04-14 13:44:20|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1649943880000|2022-04-14 13:44:40|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1649943890000|2022-04-14 13:44:50|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|2
1649943910000|2022-04-14 13:45:10|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1649943920000|2022-04-14 13:45:20|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1649943940000|2022-04-14 13:45:40|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1649943950000|2022-04-14 13:45:50|2440.9|2434.9|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|3
1649943980000|2022-04-14 13:46:20|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2440.9|2434.9|3
1649943990000|2022-04-14 13:46:30|2440.9|2434.9|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|3
1649944000000|2022-04-14 13:46:40|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1649944020000|2022-04-14 13:47:00|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1649944050000|2022-04-14 13:47:30|2441.6|2435.6|2441.9|2435.9|2442.1|2436.1|2441.6|2435.6|15
1649944060000|2022-04-14 13:47:40|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|6
1649944070000|2022-04-14 13:47:50|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.6|2435.6|3
1649944100000|2022-04-14 13:48:20|2442.1|2436.1|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|3
1649944110000|2022-04-14 13:48:30|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1649944130000|2022-04-14 13:48:50|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1649944140000|2022-04-14 13:49:00|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|3
1649944150000|2022-04-14 13:49:10|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|2
1649944160000|2022-04-14 13:49:20|2442.6|2436.6|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|8
1649944170000|2022-04-14 13:49:30|2442.6|2436.6|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|2
1649944180000|2022-04-14 13:49:40|2443.4|2437.4|2444.1|2438.1|2444.6|2438.6|2443.4|2437.4|6
1649944190000|2022-04-14 13:49:50|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.1|2438.1|3
1649944200000|2022-04-14 13:50:00|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1649944210000|2022-04-14 13:50:10|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1649944230000|2022-04-14 13:50:30|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1649944260000|2022-04-14 13:51:00|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1649944270000|2022-04-14 13:51:10|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|2
1649944320000|2022-04-14 13:52:00|2442.6|2436.6|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|2
1649944440000|2022-04-14 13:54:00|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1649944450000|2022-04-14 13:54:10|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.6|2435.6|6
1649944480000|2022-04-14 13:54:40|2441.6|2435.6|2442.1|2436.1|2442.1|2436.1|2441.6|2435.6|3
1649944500000|2022-04-14 13:55:00|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|2
1649944530000|2022-04-14 13:55:30|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1649944560000|2022-04-14 13:56:00|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|4
1649944660000|2022-04-14 13:57:40|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1649944680000|2022-04-14 13:58:00|2442.6|2436.6|2442.9|2436.9|2443.4|2437.4|2442.6|2436.6|4
1649944690000|2022-04-14 13:58:10|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1649944700000|2022-04-14 13:58:20|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1649944730000|2022-04-14 13:58:50|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1649944780000|2022-04-14 13:59:40|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|2
1649944800000|2022-04-14 14:00:00|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1649944830000|2022-04-14 14:00:30|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|2
1649944850000|2022-04-14 14:00:50|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1649944930000|2022-04-14 14:02:10|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1649944960000|2022-04-14 14:02:40|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|2
1649944970000|2022-04-14 14:02:50|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1649944980000|2022-04-14 14:03:00|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|3
1649945010000|2022-04-14 14:03:30|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|9
1649945020000|2022-04-14 14:03:40|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|12
1649945050000|2022-04-14 14:04:10|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1649945060000|2022-04-14 14:04:20|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|2
1649945070000|2022-04-14 14:04:30|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|3
1649945080000|2022-04-14 14:04:40|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1649945110000|2022-04-14 14:05:10|2441.9|2435.9|2441.4|2435.4|2441.9|2435.9|2441.4|2435.4|3
1649945120000|2022-04-14 14:05:20|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1649945220000|2022-04-14 14:07:00|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2440.6|2434.6|5
1649945240000|2022-04-14 14:07:20|2441.1|2435.1|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|2
1649945270000|2022-04-14 14:07:50|2441.1|2435.1|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|2
1649945300000|2022-04-14 14:08:20|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1649945360000|2022-04-14 14:09:20|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1649945370000|2022-04-14 14:09:30|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1649945420000|2022-04-14 14:10:20|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1649945430000|2022-04-14 14:10:30|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1649945460000|2022-04-14 14:11:00|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1649945490000|2022-04-14 14:11:30|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1649945510000|2022-04-14 14:11:50|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1649945560000|2022-04-14 14:12:40|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1649945660000|2022-04-14 14:14:20|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1649945790000|2022-04-14 14:16:30|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|3
1649945890000|2022-04-14 14:18:10|2441.6|2435.6|2440.9|2434.9|2441.6|2435.6|2440.9|2434.9|2
1649945900000|2022-04-14 14:18:20|2441.6|2435.6|2442.4|2436.4|2442.4|2436.4|2441.6|2435.6|2
1649945960000|2022-04-14 14:19:20|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1649946050000|2022-04-14 14:20:50|2442.9|2436.9|2444.1|2438.1|2444.1|2438.1|2442.9|2436.9|3
1649946090000|2022-04-14 14:21:30|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|4
1649946100000|2022-04-14 14:21:40|2444.4|2438.4|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|2
1649946120000|2022-04-14 14:22:00|2444.1|2438.1|2443.6|2437.6|2444.1|2438.1|2443.6|2437.6|4
1649946140000|2022-04-14 14:22:20|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|2
1649946180000|2022-04-14 14:23:00|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1649946190000|2022-04-14 14:23:10|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1649946210000|2022-04-14 14:23:30|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1649946230000|2022-04-14 14:23:50|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|5
1649946250000|2022-04-14 14:24:10|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1649946260000|2022-04-14 14:24:20|2441.6|2435.6|2442.1|2436.1|2442.1|2436.1|2441.6|2435.6|2
1649946270000|2022-04-14 14:24:30|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1649946280000|2022-04-14 14:24:40|2442.6|2436.6|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|2
1649946290000|2022-04-14 14:24:50|2443.4|2437.4|2442.9|2436.9|2443.4|2437.4|2442.9|2436.9|2
1649946300000|2022-04-14 14:25:00|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1649946320000|2022-04-14 14:25:20|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1649946340000|2022-04-14 14:25:40|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|2
1649946350000|2022-04-14 14:25:50|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|2
1649946360000|2022-04-14 14:26:00|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1649946370000|2022-04-14 14:26:10|2443.6|2437.6|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|2
1649946400000|2022-04-14 14:26:40|2444.1|2438.1|2444.4|2438.4|2444.4|2438.4|2443.9|2437.9|3
1649946420000|2022-04-14 14:27:00|2444.1|2438.1|2444.4|2438.4|2444.4|2438.4|2444.1|2438.1|2
1649946430000|2022-04-14 14:27:10|2444.1|2438.1|2444.6|2438.6|2444.6|2438.6|2444.1|2438.1|3
1649946460000|2022-04-14 14:27:40|2444.9|2438.9|2446.4|2440.4|2446.4|2440.4|2444.9|2438.9|2
1649946560000|2022-04-14 14:29:20|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|3
1649946580000|2022-04-14 14:29:40|2446.4|2440.4|2445.9|2439.9|2446.4|2440.4|2445.6|2439.6|4
1649946600000|2022-04-14 14:30:00|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1649946700000|2022-04-14 14:31:40|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|14
1649946710000|2022-04-14 14:31:50|2446.1|2440.1|2444.9|2438.9|2446.1|2440.1|2444.9|2438.9|9
1649946750000|2022-04-14 14:32:30|2444.6|2438.6|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|2
1649946800000|2022-04-14 14:33:20|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1649946820000|2022-04-14 14:33:40|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1649946840000|2022-04-14 14:34:00|2445.4|2439.4|2445.1|2439.1|2445.4|2439.4|2445.1|2439.1|2
1649946880000|2022-04-14 14:34:40|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1649946900000|2022-04-14 14:35:00|2444.4|2438.4|2444.9|2438.9|2445.4|2439.4|2444.4|2438.4|7
1649946940000|2022-04-14 14:35:40|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1649946950000|2022-04-14 14:35:50|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1649946960000|2022-04-14 14:36:00|2444.9|2438.9|2445.4|2439.4|2445.9|2439.9|2444.9|2438.9|5
1649946970000|2022-04-14 14:36:10|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1649947030000|2022-04-14 14:37:10|2445.4|2439.4|2445.1|2439.1|2445.9|2439.9|2445.1|2439.1|4
1649947040000|2022-04-14 14:37:20|2445.4|2439.4|2445.1|2439.1|2445.4|2439.4|2445.1|2439.1|4
1649947080000|2022-04-14 14:38:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1649947130000|2022-04-14 14:38:50|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1649947170000|2022-04-14 14:39:30|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1649947190000|2022-04-14 14:39:50|2444.9|2438.9|2444.6|2438.6|2445.4|2439.4|2444.6|2438.6|4
1649947200000|2022-04-14 14:40:00|2444.9|2438.9|2446.9|2440.9|2446.9|2440.9|2444.9|2438.9|2
1649947240000|2022-04-14 14:40:40|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|3
1649947260000|2022-04-14 14:41:00|2447.4|2441.4|2446.6|2440.6|2447.4|2441.4|2446.6|2440.6|10
1649947310000|2022-04-14 14:41:50|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1649947380000|2022-04-14 14:43:00|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1649947410000|2022-04-14 14:43:30|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1649947580000|2022-04-14 14:46:20|2446.9|2440.9|2446.1|2440.1|2446.9|2440.9|2446.1|2440.1|2
1649947640000|2022-04-14 14:47:20|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|2
1649947680000|2022-04-14 14:48:00|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1649947750000|2022-04-14 14:49:10|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1649947760000|2022-04-14 14:49:20|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1649947770000|2022-04-14 14:49:30|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1649947780000|2022-04-14 14:49:40|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1649947790000|2022-04-14 14:49:50|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1649947830000|2022-04-14 14:50:30|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|2
1649947880000|2022-04-14 14:51:20|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1649947890000|2022-04-14 14:51:30|2446.4|2440.4|2446.9|2440.9|2446.9|2440.9|2446.4|2440.4|5
1649947920000|2022-04-14 14:52:00|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1649947950000|2022-04-14 14:52:30|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1649947980000|2022-04-14 14:53:00|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|5
1649947990000|2022-04-14 14:53:10|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1649948020000|2022-04-14 14:53:40|2447.6|2441.6|2448.1|2442.1|2448.4|2442.4|2447.6|2441.6|4
1649948030000|2022-04-14 14:53:50|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2447.9|2441.9|4
1649948040000|2022-04-14 14:54:00|2448.4|2442.4|2449.6|2443.6|2449.6|2443.6|2448.4|2442.4|3
1649948110000|2022-04-14 14:55:10|2450.1|2444.1|2449.6|2443.6|2450.1|2444.1|2449.1|2443.1|4
1649948120000|2022-04-14 14:55:20|2449.4|2443.4|2449.4|2443.4|2449.6|2443.6|2449.1|2443.1|4
1649948130000|2022-04-14 14:55:30|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1649948160000|2022-04-14 14:56:00|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1649948180000|2022-04-14 14:56:20|2449.6|2443.6|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|6
1649948190000|2022-04-14 14:56:30|2449.6|2443.6|2449.6|2443.6|2449.9|2443.9|2449.6|2443.6|3
1649948230000|2022-04-14 14:57:10|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1649948240000|2022-04-14 14:57:20|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2449.1|2443.1|2
1649948250000|2022-04-14 14:57:30|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|3
1649948260000|2022-04-14 14:57:40|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|4
1649948280000|2022-04-14 14:58:00|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1649948300000|2022-04-14 14:58:20|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1649948320000|2022-04-14 14:58:40|2449.1|2443.1|2447.9|2441.9|2449.1|2443.1|2447.9|2441.9|2
1649948330000|2022-04-14 14:58:50|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1649948350000|2022-04-14 14:59:10|2445.8|2439.8|2446.1|2440.1|2446.1|2440.1|2445.8|2439.8|4
1649948380000|2022-04-14 14:59:40|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1649948390000|2022-04-14 14:59:50|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1649948400000|2022-04-14 15:00:00|2446.9|2440.9|2446.9|2440.9|2447.6|2441.6|2446.9|2440.9|4
1649948480000|2022-04-14 15:01:20|2446.6|2440.6|2445.9|2439.9|2446.6|2440.6|2445.9|2439.9|3
1649948530000|2022-04-14 15:02:10|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1649948540000|2022-04-14 15:02:20|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1649948550000|2022-04-14 15:02:30|2445.6|2439.6|2445.1|2439.1|2445.6|2439.6|2445.1|2439.1|3
1649948570000|2022-04-14 15:02:50|2444.9|2438.9|2444.1|2438.1|2444.9|2438.9|2444.1|2438.1|2
1649948590000|2022-04-14 15:03:10|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1649948610000|2022-04-14 15:03:30|2443.6|2437.6|2442.4|2436.4|2443.6|2437.6|2442.4|2436.4|3
1649948620000|2022-04-14 15:03:40|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1649948630000|2022-04-14 15:03:50|2440.4|2434.4|2439.9|2433.9|2440.4|2434.4|2439.9|2433.9|2
1649948640000|2022-04-14 15:04:00|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1649948650000|2022-04-14 15:04:10|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1649948660000|2022-04-14 15:04:20|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1649948670000|2022-04-14 15:04:30|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2439.1|2433.1|2
1649948680000|2022-04-14 15:04:40|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.4|2432.4|3
1649948690000|2022-04-14 15:04:50|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1649948700000|2022-04-14 15:05:00|2438.4|2432.4|2437.6|2431.6|2438.4|2432.4|2437.6|2431.6|2
1649948720000|2022-04-14 15:05:20|2437.9|2431.9|2440.4|2434.4|2440.4|2434.4|2437.9|2431.9|3
1649948730000|2022-04-14 15:05:30|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1649948760000|2022-04-14 15:06:00|2440.4|2434.4|2440.6|2434.6|2440.6|2434.6|2440.4|2434.4|2
1649948820000|2022-04-14 15:07:00|2440.4|2434.4|2440.6|2434.6|2440.6|2434.6|2440.4|2434.4|2
1649948850000|2022-04-14 15:07:30|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1649948880000|2022-04-14 15:08:00|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1649948920000|2022-04-14 15:08:40|2440.9|2434.9|2440.1|2434.1|2440.9|2434.9|2439.9|2433.9|3
1649948930000|2022-04-14 15:08:50|2439.4|2433.4|2438.9|2432.9|2439.4|2433.4|2438.4|2432.4|6
1649948940000|2022-04-14 15:09:00|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1649948950000|2022-04-14 15:09:10|2437.6|2431.6|2437.9|2431.9|2437.9|2431.9|2437.6|2431.6|2
1649949000000|2022-04-14 15:10:00|2437.6|2431.6|2435|2429|2437.6|2431.6|2435|2429|6
1649949010000|2022-04-14 15:10:10|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1649949020000|2022-04-14 15:10:20|2434.9|2428.9|2434.4|2428.4|2434.9|2428.9|2434.4|2428.4|3
1649949030000|2022-04-14 15:10:30|2434.1|2428.1|2436.1|2430.1|2436.4|2430.4|2434.1|2428.1|4
1649949060000|2022-04-14 15:11:00|2435.9|2429.9|2435.4|2429.4|2435.9|2429.9|2434.9|2428.9|4
1649949080000|2022-04-14 15:11:20|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1649949100000|2022-04-14 15:11:40|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1649949120000|2022-04-14 15:12:00|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1649949140000|2022-04-14 15:12:20|2435.1|2429.1|2435.1|2429.1|2435.6|2429.6|2435.1|2429.1|3
1649949160000|2022-04-14 15:12:40|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1649949180000|2022-04-14 15:13:00|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.1|2428.1|4
1649949190000|2022-04-14 15:13:10|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1649949200000|2022-04-14 15:13:20|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1649949210000|2022-04-14 15:13:30|2434.1|2428.1|2434.1|2428.1|2434.4|2428.4|2434.1|2428.1|3
1649949220000|2022-04-14 15:13:40|2434.4|2428.4|2434.9|2428.9|2434.9|2428.9|2434.1|2428.1|4
1649949230000|2022-04-14 15:13:50|2434.6|2428.6|2434.1|2428.1|2434.6|2428.6|2434.1|2428.1|2
1649949240000|2022-04-14 15:14:00|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|2
1649949250000|2022-04-14 15:14:10|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|2
1649949280000|2022-04-14 15:14:40|2434.4|2428.4|2434.1|2428.1|2434.4|2428.4|2433.9|2427.9|3
1649949300000|2022-04-14 15:15:00|2434.4|2428.4|2434.9|2428.9|2434.9|2428.9|2434.4|2428.4|3
1649949310000|2022-04-14 15:15:10|2435.1|2429.1|2436.1|2430.1|2436.1|2430.1|2435.1|2429.1|2
1649949320000|2022-04-14 15:15:20|2436.6|2430.6|2436.9|2430.9|2437.4|2431.4|2436.6|2430.6|8
1649949330000|2022-04-14 15:15:30|2437.1|2431.1|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|2
1649949340000|2022-04-14 15:15:40|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1649949350000|2022-04-14 15:15:50|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1649949360000|2022-04-14 15:16:00|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1649949370000|2022-04-14 15:16:10|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1649949390000|2022-04-14 15:16:30|2437.9|2431.9|2437.4|2431.4|2437.9|2431.9|2437.4|2431.4|2
1649949400000|2022-04-14 15:16:40|2437.6|2431.6|2438.1|2432.1|2438.1|2432.1|2437.6|2431.6|2
1649949450000|2022-04-14 15:17:30|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1649949460000|2022-04-14 15:17:40|2438.6|2432.6|2439.9|2433.9|2439.9|2433.9|2438.6|2432.6|4
1649949470000|2022-04-14 15:17:50|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2439.9|2433.9|3
1649949480000|2022-04-14 15:18:00|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1649949500000|2022-04-14 15:18:20|2440.9|2434.9|2441.4|2435.4|2441.4|2435.4|2440.9|2434.9|3
1649949510000|2022-04-14 15:18:30|2440.9|2434.9|2439.6|2433.6|2440.9|2434.9|2439.6|2433.6|3
1649949520000|2022-04-14 15:18:40|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1649949540000|2022-04-14 15:19:00|2439.1|2433.1|2437.9|2431.9|2439.1|2433.1|2437.9|2431.9|6
1649949550000|2022-04-14 15:19:10|2438.1|2432.1|2439.9|2433.9|2439.9|2433.9|2438.1|2432.1|3
1649949570000|2022-04-14 15:19:30|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1649949590000|2022-04-14 15:19:50|2439.1|2433.1|2439.6|2433.6|2439.6|2433.6|2439.1|2433.1|2
1649949620000|2022-04-14 15:20:20|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1649949680000|2022-04-14 15:21:20|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1649949730000|2022-04-14 15:22:10|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1649949820000|2022-04-14 15:23:40|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1649949830000|2022-04-14 15:23:50|2439.9|2433.9|2440.1|2434.1|2440.4|2434.4|2439.9|2433.9|4
1649949860000|2022-04-14 15:24:20|2439.9|2433.9|2440.4|2434.4|2440.4|2434.4|2439.9|2433.9|3
1649949870000|2022-04-14 15:24:30|2440.1|2434.1|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|2
1649949900000|2022-04-14 15:25:00|2440.6|2434.6|2441.1|2435.1|2442.1|2436.1|2440.6|2434.6|6
1649949940000|2022-04-14 15:25:40|2440.9|2434.9|2441.4|2435.4|2441.4|2435.4|2440.9|2434.9|2
1649949950000|2022-04-14 15:25:50|2441.9|2435.9|2441.9|2435.9|2442.4|2436.4|2441.6|2435.6|5
1649949980000|2022-04-14 15:26:20|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1649950020000|2022-04-14 15:27:00|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1649950070000|2022-04-14 15:27:50|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1649950120000|2022-04-14 15:28:40|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1649950130000|2022-04-14 15:28:50|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1649950140000|2022-04-14 15:29:00|2441.4|2435.4|2440.9|2434.9|2441.4|2435.4|2440.9|2434.9|2
1649950160000|2022-04-14 15:29:20|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1649950190000|2022-04-14 15:29:50|2440.4|2434.4|2441.1|2435.1|2441.1|2435.1|2440.4|2434.4|2
1649950200000|2022-04-14 15:30:00|2441.4|2435.4|2441.9|2435.9|2441.9|2435.9|2441.4|2435.4|2
1649950220000|2022-04-14 15:30:20|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1649950230000|2022-04-14 15:30:30|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1649950250000|2022-04-14 15:30:50|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1649950270000|2022-04-14 15:31:10|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1649950360000|2022-04-14 15:32:40|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1649950380000|2022-04-14 15:33:00|2440.6|2434.6|2437.9|2431.9|2440.6|2434.6|2437.9|2431.9|3
1649950390000|2022-04-14 15:33:10|2438.9|2432.9|2437.9|2431.9|2438.9|2432.9|2437.9|2431.9|2
1649950430000|2022-04-14 15:33:50|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|2
1649950440000|2022-04-14 15:34:00|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|10
1649950500000|2022-04-14 15:35:00|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|2
1649950520000|2022-04-14 15:35:20|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1649950530000|2022-04-14 15:35:30|2439.6|2433.6|2440.1|2434.1|2441.1|2435.1|2439.6|2433.6|4
1649950590000|2022-04-14 15:36:30|2440.4|2434.4|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|2
1649950640000|2022-04-14 15:37:20|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1649950650000|2022-04-14 15:37:30|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1649950680000|2022-04-14 15:38:00|2440.6|2434.6|2440.1|2434.1|2440.6|2434.6|2439.9|2433.9|4
1649950690000|2022-04-14 15:38:10|2439.9|2433.9|2440.1|2434.1|2440.1|2434.1|2439.9|2433.9|2
1649950700000|2022-04-14 15:38:20|2440.4|2434.4|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|2
1649950720000|2022-04-14 15:38:40|2439.9|2433.9|2440.1|2434.1|2440.1|2434.1|2439.9|2433.9|2
1649950740000|2022-04-14 15:39:00|2440.4|2434.4|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|2
1649950750000|2022-04-14 15:39:10|2439.9|2433.9|2440.1|2434.1|2440.1|2434.1|2439.9|2433.9|2
1649950760000|2022-04-14 15:39:20|2439.9|2433.9|2441.6|2435.6|2441.6|2435.6|2439.9|2433.9|4
1649950770000|2022-04-14 15:39:30|2441.9|2435.9|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|3
1649950800000|2022-04-14 15:40:00|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1649950950000|2022-04-14 15:42:30|2442.1|2436.1|2441.6|2435.6|2442.1|2436.1|2441.6|2435.6|2
1649950980000|2022-04-14 15:43:00|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1649950990000|2022-04-14 15:43:10|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1649951080000|2022-04-14 15:44:40|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1649951090000|2022-04-14 15:44:50|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1649951120000|2022-04-14 15:45:20|2441.1|2435.1|2440.4|2434.4|2441.4|2435.4|2440.4|2434.4|3
1649951140000|2022-04-14 15:45:40|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1649951150000|2022-04-14 15:45:50|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1649951160000|2022-04-14 15:46:00|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1649951180000|2022-04-14 15:46:20|2440.9|2434.9|2439.6|2433.6|2440.9|2434.9|2439.6|2433.6|2
1649951230000|2022-04-14 15:47:10|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1649951260000|2022-04-14 15:47:40|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1649951270000|2022-04-14 15:47:50|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1649951410000|2022-04-14 15:50:10|2439.9|2433.9|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|2
1649951470000|2022-04-14 15:51:10|2439.4|2433.4|2439.6|2433.6|2439.6|2433.6|2439.4|2433.4|2
1649951520000|2022-04-14 15:52:00|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1649951600000|2022-04-14 15:53:20|2439.4|2433.4|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|3
1649951620000|2022-04-14 15:53:40|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1649951630000|2022-04-14 15:53:50|2440.4|2434.4|2439.9|2433.9|2440.4|2434.4|2439.9|2433.9|3
1649951640000|2022-04-14 15:54:00|2440.4|2434.4|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|6
1649951660000|2022-04-14 15:54:20|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1649951670000|2022-04-14 15:54:30|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.4|2434.4|5
1649951680000|2022-04-14 15:54:40|2440.4|2434.4|2440.6|2434.6|2440.6|2434.6|2440.4|2434.4|2
1649951690000|2022-04-14 15:54:50|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1649951710000|2022-04-14 15:55:10|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1649951720000|2022-04-14 15:55:20|2441.1|2435.1|2440.6|2434.6|2441.1|2435.1|2440.6|2434.6|2
1649951750000|2022-04-14 15:55:50|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1649951760000|2022-04-14 15:56:00|2440.9|2434.9|2440.6|2434.6|2441.1|2435.1|2440.6|2434.6|5
1649951920000|2022-04-14 15:58:40|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1649951990000|2022-04-14 15:59:50|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1649952000000|2022-04-14 16:00:00|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1649952010000|2022-04-14 16:00:10|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1649952040000|2022-04-14 16:00:40|2440.4|2434.4|2440.6|2434.6|2440.6|2434.6|2440.4|2434.4|2
1649952060000|2022-04-14 16:01:00|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1649952090000|2022-04-14 16:01:30|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1649952420000|2022-04-14 16:07:00|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.4|2434.4|4
1649952430000|2022-04-14 16:07:10|2440.4|2434.4|2440.6|2434.6|2440.6|2434.6|2440.4|2434.4|2
1649952530000|2022-04-14 16:08:50|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1649952540000|2022-04-14 16:09:00|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1649952620000|2022-04-14 16:10:20|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1649952710000|2022-04-14 16:11:50|2440.6|2434.6|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|5
1649952720000|2022-04-14 16:12:00|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1649952730000|2022-04-14 16:12:10|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1649952810000|2022-04-14 16:13:30|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|4
1649952830000|2022-04-14 16:13:50|2440.6|2434.6|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|3
1649952890000|2022-04-14 16:14:50|2440.1|2434.1|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|2
1649952910000|2022-04-14 16:15:10|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.4|2434.4|3
1649953060000|2022-04-14 16:17:40|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1649953150000|2022-04-14 16:19:10|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1649953190000|2022-04-14 16:19:50|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1649953210000|2022-04-14 16:20:10|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1649953290000|2022-04-14 16:21:30|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1649953300000|2022-04-14 16:21:40|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1649953340000|2022-04-14 16:22:20|2440.4|2434.4|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|7
1649953590000|2022-04-14 16:26:30|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1649953610000|2022-04-14 16:26:50|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1649953620000|2022-04-14 16:27:00|2441.1|2435.1|2440.6|2434.6|2441.1|2435.1|2440.6|2434.6|4
1649953670000|2022-04-14 16:27:50|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|3
1649953750000|2022-04-14 16:29:10|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1649953780000|2022-04-14 16:29:40|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1649953790000|2022-04-14 16:29:50|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1649953830000|2022-04-14 16:30:30|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1649953860000|2022-04-14 16:31:00|2439.9|2433.9|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|3
1649953890000|2022-04-14 16:31:30|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|4
1649953900000|2022-04-14 16:31:40|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|6
1649954130000|2022-04-14 16:35:30|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1649954140000|2022-04-14 16:35:40|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1649954150000|2022-04-14 16:35:50|2440.4|2434.4|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|6
1649954160000|2022-04-14 16:36:00|2440.4|2434.4|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|4
1649954180000|2022-04-14 16:36:20|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1649954220000|2022-04-14 16:37:00|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1649954230000|2022-04-14 16:37:10|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|7
1649954240000|2022-04-14 16:37:20|2440.1|2434.1|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|2
1649954400000|2022-04-14 16:40:00|2440.1|2434.1|2439.6|2433.6|2440.1|2434.1|2439.6|2433.6|2
1649954440000|2022-04-14 16:40:40|2440.1|2434.1|2439.6|2433.6|2440.1|2434.1|2439.6|2433.6|5
1649954470000|2022-04-14 16:41:10|2439.9|2433.9|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|4
1649954500000|2022-04-14 16:41:40|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.6|2433.6|3
1649954520000|2022-04-14 16:42:00|2439.6|2433.6|2439.9|2433.9|2439.9|2433.9|2439.6|2433.6|4
1649954540000|2022-04-14 16:42:20|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|4
1649954550000|2022-04-14 16:42:30|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|4
1649954560000|2022-04-14 16:42:40|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|2
1649954570000|2022-04-14 16:42:50|2439.6|2433.6|2439.9|2433.9|2439.9|2433.9|2439.6|2433.6|2
1649954640000|2022-04-14 16:44:00|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1649954690000|2022-04-14 16:44:50|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1649954830000|2022-04-14 16:47:10|2440.1|2434.1|2441.1|2435.1|2441.1|2435.1|2440.1|2434.1|3
1649954850000|2022-04-14 16:47:30|2440.9|2434.9|2441.1|2435.1|2441.1|2435.1|2440.9|2434.9|2
1649954910000|2022-04-14 16:48:30|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1649955050000|2022-04-14 16:50:50|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1649955060000|2022-04-14 16:51:00|2440.4|2434.4|2441.1|2435.1|2441.1|2435.1|2440.4|2434.4|2
1649955110000|2022-04-14 16:51:50|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1649955250000|2022-04-14 16:54:10|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1649955260000|2022-04-14 16:54:20|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1649955300000|2022-04-14 16:55:00|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1649955310000|2022-04-14 16:55:10|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1649955530000|2022-04-14 16:58:50|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|3
1649955540000|2022-04-14 16:59:00|2440.5|2434.5|2442|2436|2442|2436|2440.5|2434.5|9
1649955560000|2022-04-14 16:59:20|2441.8|2435.8|2445.1|2439.1|2445.1|2439.1|2441.8|2435.8|10
1650326520000|2022-04-19 00:02:00|2451.3|2440|2451|2439.8|2451.3|2440|2449.8|2438.5|5
1650326550000|2022-04-19 00:02:30|2451.5|2440.3|2451.5|2440.3|2451.5|2440.3|2451.5|2440.3|1
1650326570000|2022-04-19 00:02:50|2451.3|2440|2451.3|2440|2451.3|2440|2451.3|2440|1
1650326590000|2022-04-19 00:03:10|2451.8|2440.5|2451.8|2440.5|2451.8|2440.5|2451.8|2440.5|1
1650326640000|2022-04-19 00:04:00|2452|2440.8|2452.8|2441.5|2452.8|2441.5|2452|2440.8|3
1650326650000|2022-04-19 00:04:10|2451.8|2440.5|2452.3|2441|2452.3|2441|2451.8|2440.5|2
1650326660000|2022-04-19 00:04:20|2452.8|2441.5|2452.8|2441.5|2452.8|2441.5|2452.8|2441.5|1
1650326700000|2022-04-19 00:05:00|2453.3|2442|2453.3|2442|2453.3|2442|2453.3|2442|1
1650326730000|2022-04-19 00:05:30|2453.5|2442.3|2453.5|2442.3|2453.5|2442.3|2453.5|2442.3|1
1650326740000|2022-04-19 00:05:40|2454|2442.8|2454|2442.8|2454|2442.8|2453.5|2442.3|3
1650326760000|2022-04-19 00:06:00|2453.5|2442.3|2453.5|2442.3|2453.5|2442.3|2453.5|2442.3|1
1650326770000|2022-04-19 00:06:10|2452.3|2441|2452|2440.8|2452.3|2441|2452|2440.8|2
1650326780000|2022-04-19 00:06:20|2452.5|2441.3|2453.5|2442.3|2453.5|2442.3|2452.5|2441.3|3
1650326800000|2022-04-19 00:06:40|2454|2442.8|2454|2442.8|2454|2442.8|2454|2442.8|1
1650326820000|2022-04-19 00:07:00|2453.5|2442.3|2454|2442.8|2454|2442.8|2453.5|2442.3|2
1650326870000|2022-04-19 00:07:50|2453.8|2442.5|2453.8|2442.5|2453.8|2442.5|2453.8|2442.5|1
1650326930000|2022-04-19 00:08:50|2454|2442.8|2454|2442.8|2454|2442.8|2454|2442.8|1
1650326980000|2022-04-19 00:09:40|2453.8|2442.5|2453.8|2442.5|2453.8|2442.5|2453.8|2442.5|1
1650327090000|2022-04-19 00:11:30|2454|2442.8|2454|2442.8|2454|2442.8|2454|2442.8|1
1650327200000|2022-04-19 00:13:20|2453.8|2442.5|2453.8|2442.5|2453.8|2442.5|2453.8|2442.5|1
1650327300000|2022-04-19 00:15:00|2454.3|2443|2454.3|2443|2454.3|2443|2454.3|2443|1
1650327350000|2022-04-19 00:15:50|2454.8|2443.5|2454.8|2443.5|2454.8|2443.5|2454.8|2443.5|1
1650327480000|2022-04-19 00:18:00|2455.3|2444|2456.5|2445.3|2456.5|2445.3|2455.3|2444|2
1650327530000|2022-04-19 00:18:50|2456.8|2445.5|2456.8|2445.5|2456.8|2445.5|2456.8|2445.5|1
1650327660000|2022-04-19 00:21:00|2457.3|2446|2458.3|2447|2458.3|2447|2457.3|2446|2
1650327680000|2022-04-19 00:21:20|2457.8|2446.5|2457.8|2446.5|2457.8|2446.5|2457.8|2446.5|1
1650327690000|2022-04-19 00:21:30|2457.3|2446|2457.3|2446|2457.3|2446|2457.3|2446|1
1650327740000|2022-04-19 00:22:20|2457.5|2446.3|2457.5|2446.3|2457.5|2446.3|2457.5|2446.3|1
1650327790000|2022-04-19 00:23:10|2457|2445.8|2457.5|2446.3|2457.5|2446.3|2457|2445.8|2
1650327800000|2022-04-19 00:23:20|2457|2445.8|2456.5|2445.3|2457|2445.8|2456.5|2445.3|2
1650327830000|2022-04-19 00:23:50|2456.8|2445.5|2456.8|2445.5|2456.8|2445.5|2456.8|2445.5|1
1650327880000|2022-04-19 00:24:40|2456.5|2445.3|2456.5|2445.3|2456.5|2445.3|2456.5|2445.3|1
1650327900000|2022-04-19 00:25:00|2456.8|2445.5|2457.3|2446|2457.3|2446|2456.8|2445.5|2
1650327920000|2022-04-19 00:25:20|2457.5|2446.3|2457|2445.8|2457.5|2446.3|2457|2445.8|2
1650328080000|2022-04-19 00:28:00|2457.8|2446.5|2490.3|2473.8|2490.3|2473.8|2457.8|2446.5|5
1650328090000|2022-04-19 00:28:10|2490.5|2479.3|2490.5|2479.3|2490.5|2479.3|2490.5|2479.3|1
1650328140000|2022-04-19 00:29:00|2489.5|2478.3|2482.8|2471.5|2489.5|2478.3|2482.8|2471.5|7
1650328150000|2022-04-19 00:29:10|2482.3|2471|2476.3|2465|2483|2471.8|2476.3|2465|4
1650328190000|2022-04-19 00:29:50|2476.8|2465.5|2475.3|2464|2476.8|2465.5|2475.3|2464|3
1650328200000|2022-04-19 00:30:00|2474.8|2463.5|2473.3|2462|2474.8|2463.5|2473.3|2462|5
1650328210000|2022-04-19 00:30:10|2473|2461.8|2473|2461.8|2473|2461.8|2473|2461.8|1
1650328250000|2022-04-19 00:30:50|2472.5|2461.3|2472.5|2461.3|2472.5|2461.3|2472.5|2461.3|1
1650328310000|2022-04-19 00:31:50|2472.8|2461.5|2472.8|2461.5|2472.8|2461.5|2472.8|2461.5|1
1650328320000|2022-04-19 00:32:00|2472.3|2461|2472.8|2461.5|2472.8|2461.5|2472.3|2461|2
1650328330000|2022-04-19 00:32:10|2472.3|2461|2472.3|2461|2472.3|2461|2472.3|2461|1
1650328500000|2022-04-19 00:35:00|2471.5|2460.3|2471.3|2460|2471.5|2460.3|2471.3|2460|2
1650328550000|2022-04-19 00:35:50|2471.5|2460.3|2471.5|2460.3|2471.5|2460.3|2471.5|2460.3|1
1650328570000|2022-04-19 00:36:10|2472.8|2461.5|2473.5|2462.3|2473.5|2462.3|2472.8|2461.5|2
1650328580000|2022-04-19 00:36:20|2474|2462.8|2476.3|2465|2476.8|2465.5|2474|2462.8|3
1650328790000|2022-04-19 00:39:50|2476.8|2465.5|2479.8|2468.5|2479.8|2468.5|2476.8|2465.5|2
1650328800000|2022-04-19 00:40:00|2481.8|2470.5|2481.8|2470.5|2481.8|2470.5|2481.8|2470.5|1
1650328820000|2022-04-19 00:40:20|2481.3|2470|2481.3|2470|2481.3|2470|2481.3|2470|1
1650328880000|2022-04-19 00:41:20|2481.5|2470.3|2481.5|2470.3|2481.5|2470.3|2481.5|2470.3|1
1650329100000|2022-04-19 00:45:00|2482|2470.8|2483.5|2472.3|2483.5|2472.3|2482|2470.8|2
1650329150000|2022-04-19 00:45:50|2483.3|2472|2482.8|2471.5|2483.3|2472|2482.8|2471.5|2
1650329160000|2022-04-19 00:46:00|2482.3|2471|2482.3|2471|2482.3|2471|2482.3|2471|1
1650329170000|2022-04-19 00:46:10|2481.3|2470|2481.3|2470|2481.3|2470|2481.3|2470|1
1650329220000|2022-04-19 00:47:00|2481|2469.8|2481|2469.8|2481|2469.8|2481|2469.8|1
1650329400000|2022-04-19 00:50:00|2481.3|2470|2482|2470.8|2482|2470.8|2481.3|2470|2
1650329410000|2022-04-19 00:50:10|2481.5|2470.3|2481|2469.8|2481.5|2470.3|2481|2469.8|2
1650329440000|2022-04-19 00:50:40|2480.3|2469|2479.8|2468.5|2480.8|2469.5|2479.8|2468.5|3
1650329450000|2022-04-19 00:50:50|2479.5|2468.3|2479.5|2468.3|2479.5|2468.3|2479.5|2468.3|1
1650329560000|2022-04-19 00:52:40|2478.8|2467.5|2477.3|2466|2478.8|2467.5|2477.3|2466|2
1650329570000|2022-04-19 00:52:50|2477.8|2466.5|2477.8|2466.5|2477.8|2466.5|2477.8|2466.5|1
1650329610000|2022-04-19 00:53:30|2478.8|2467.5|2478.5|2467.3|2478.8|2467.5|2478.5|2467.3|2
1650329620000|2022-04-19 00:53:40|2479|2467.8|2478.8|2467.5|2479|2467.8|2478.8|2467.5|2
1650329640000|2022-04-19 00:54:00|2478|2466.8|2476.3|2465|2478|2466.8|2476.3|2465|2
1650329680000|2022-04-19 00:54:40|2477.5|2466.3|2477.5|2466.3|2477.5|2466.3|2477.5|2466.3|1
1650329700000|2022-04-19 00:55:00|2477.8|2466.5|2478.3|2467|2478.3|2467|2477.8|2466.5|2
1650329720000|2022-04-19 00:55:20|2478|2466.8|2478|2466.8|2478|2466.8|2478|2466.8|1
1650329880000|2022-04-19 00:58:00|2477.8|2466.5|2477.8|2466.5|2477.8|2466.5|2477.8|2466.5|1
1650329920000|2022-04-19 00:58:40|2477.3|2466|2477.5|2466.3|2477.5|2466.3|2477.3|2466|2
1650329940000|2022-04-19 00:59:00|2478|2466.8|2478|2466.8|2478|2466.8|2478|2466.8|1
1650329950000|2022-04-19 00:59:10|2478.5|2467.3|2479|2467.8|2479|2467.8|2478.5|2467.3|2
1650329960000|2022-04-19 00:59:20|2478.5|2467.3|2478.5|2467.3|2478.5|2467.3|2478.5|2467.3|1
1650329990000|2022-04-19 00:59:50|2479|2467.8|2479|2467.8|2479|2467.8|2479|2467.8|1
1650330000000|2022-04-19 01:00:00|2479.5|2468.3|2483|2471.8|2483|2471.8|2479.5|2468.3|4
1650330020000|2022-04-19 01:00:20|2482.3|2471|2482.8|2471.5|2482.8|2471.5|2482.3|2471|2
1650330030000|2022-04-19 01:00:30|2483|2471.8|2483|2471.8|2483|2471.8|2483|2471.8|1
1650330050000|2022-04-19 01:00:50|2482.8|2471.5|2481.3|2470|2482.8|2471.5|2480.5|2469.3|5
1650330080000|2022-04-19 01:01:20|2481.8|2470.5|2482.3|2471|2482.3|2471|2481.8|2470.5|2
1650330090000|2022-04-19 01:01:30|2482.8|2471.5|2482.8|2471.5|2482.8|2471.5|2482.8|2471.5|1
1650330110000|2022-04-19 01:01:50|2482.5|2471.3|2482.5|2471.3|2482.5|2471.3|2482.5|2471.3|1
1650330120000|2022-04-19 01:02:00|2481.8|2470.5|2481.5|2470.3|2481.8|2470.5|2481.5|2470.3|2
1650330130000|2022-04-19 01:02:10|2480.8|2469.5|2480.8|2469.5|2480.8|2469.5|2480.8|2469.5|1
1650330140000|2022-04-19 01:02:20|2480.3|2469|2480|2468.8|2480.3|2469|2480|2468.8|2
1650330160000|2022-04-19 01:02:40|2479.3|2468|2479|2467.8|2479.3|2468|2479|2467.8|2
1650330180000|2022-04-19 01:03:00|2478.5|2467.3|2478.3|2467|2478.5|2467.3|2477.5|2466.3|3
1650330200000|2022-04-19 01:03:20|2478.8|2467.5|2481|2469.8|2481.5|2470.3|2478.8|2467.5|5
1650330210000|2022-04-19 01:03:30|2481.5|2470.3|2480.8|2469.5|2481.5|2470.3|2480.5|2469.3|4
1650330220000|2022-04-19 01:03:40|2480|2468.8|2480|2468.8|2480|2468.8|2480|2468.8|1
1650330240000|2022-04-19 01:04:00|2479.5|2468.3|2479|2467.8|2479.5|2468.3|2479|2467.8|2
1650330250000|2022-04-19 01:04:10|2479.5|2468.3|2480.3|2469|2480.3|2469|2478|2466.8|7
1650330260000|2022-04-19 01:04:20|2480.8|2469.5|2480.3|2469|2480.8|2469.5|2480|2468.8|4
1650330270000|2022-04-19 01:04:30|2480|2468.8|2478.5|2467.3|2480|2468.8|2477.5|2466.3|8
1650330280000|2022-04-19 01:04:40|2478|2466.8|2478|2466.8|2478|2466.8|2478|2466.8|1
1650330290000|2022-04-19 01:04:50|2477.3|2466|2476.5|2465.3|2477.3|2466|2476.5|2465.3|4
1650330350000|2022-04-19 01:05:50|2476.3|2465|2475.5|2464.3|2476.3|2465|2475.5|2464.3|4
1650330360000|2022-04-19 01:06:00|2475.8|2464.5|2476.3|2465|2476.3|2465|2475.8|2464.5|2
1650330400000|2022-04-19 01:06:40|2476|2464.8|2473|2461.8|2476|2464.8|2473|2461.8|4
1650330410000|2022-04-19 01:06:50|2471.8|2460.5|2475|2463.8|2475|2463.8|2471.8|2460.5|5
1650330420000|2022-04-19 01:07:00|2475.5|2464.3|2475.3|2464|2475.5|2464.3|2475|2463.8|3
1650330430000|2022-04-19 01:07:10|2476.3|2465|2476.3|2465|2476.8|2465.5|2475|2463.8|4
1650330440000|2022-04-19 01:07:20|2476.8|2465.5|2476.5|2465.3|2477.3|2466|2476.5|2465.3|3
1650330450000|2022-04-19 01:07:30|2475.8|2464.5|2475.8|2464.5|2475.8|2464.5|2475.3|2464|3
1650330460000|2022-04-19 01:07:40|2475.3|2464|2475.3|2464|2475.3|2464|2475.3|2464|1
1650330470000|2022-04-19 01:07:50|2474.8|2463.5|2474.8|2463.5|2474.8|2463.5|2474.8|2463.5|1
1650330480000|2022-04-19 01:08:00|2475.3|2464|2475.3|2464|2475.3|2464|2475|2463.8|3
1650330510000|2022-04-19 01:08:30|2474.8|2463.5|2474.8|2463.5|2474.8|2463.5|2474.8|2463.5|1
1650330520000|2022-04-19 01:08:40|2475.3|2464|2474.5|2463.3|2475.3|2464|2474.5|2463.3|4
1650330530000|2022-04-19 01:08:50|2474|2462.8|2474|2462.8|2474|2462.8|2474|2462.8|1
1650330540000|2022-04-19 01:09:00|2472.8|2461.5|2473.3|2462|2473.5|2462.3|2472.5|2461.3|4
1650330550000|2022-04-19 01:09:10|2473.8|2462.5|2473.8|2462.5|2473.8|2462.5|2473.8|2462.5|1
1650330560000|2022-04-19 01:09:20|2474.8|2463.5|2474.8|2463.5|2474.8|2463.5|2474.8|2463.5|1
1650330580000|2022-04-19 01:09:40|2474.3|2463|2474.3|2463|2474.3|2463|2474.3|2463|1
1650330590000|2022-04-19 01:09:50|2474.8|2463.5|2474.8|2463.5|2474.8|2463.5|2474.8|2463.5|1
1650330600000|2022-04-19 01:10:00|2475.3|2464|2475.8|2464.5|2475.8|2464.5|2475.3|2464|2
1650330610000|2022-04-19 01:10:10|2475|2463.8|2475|2463.8|2475|2463.8|2475|2463.8|1
1650330630000|2022-04-19 01:10:30|2475.5|2464.3|2475.5|2464.3|2475.5|2464.3|2475.5|2464.3|1
1650330680000|2022-04-19 01:11:20|2475|2463.8|2475.3|2464|2475.5|2464.3|2475|2463.8|4
1650330700000|2022-04-19 01:11:40|2475.8|2464.5|2475.3|2464|2475.8|2464.5|2475.3|2464|2
1650330720000|2022-04-19 01:12:00|2475|2463.8|2475|2463.8|2475|2463.8|2475|2463.8|1
1650330730000|2022-04-19 01:12:10|2474.5|2463.3|2474.5|2463.3|2474.5|2463.3|2474.5|2463.3|1
1650330740000|2022-04-19 01:12:20|2474|2462.8|2472.8|2461.5|2474|2462.8|2472.8|2461.5|2
1650330750000|2022-04-19 01:12:30|2473.3|2462|2473.5|2462.3|2473.5|2462.3|2473.3|2462|2
1650330760000|2022-04-19 01:12:40|2473.3|2462|2473.5|2462.3|2473.5|2462.3|2472.3|2461|5
1650330800000|2022-04-19 01:13:20|2473.8|2462.5|2473.8|2462.5|2473.8|2462.5|2473.8|2462.5|1
1650330810000|2022-04-19 01:13:30|2473|2461.8|2472.5|2461.3|2473|2461.8|2472.3|2461|3
1650330820000|2022-04-19 01:13:40|2473|2461.8|2472.3|2461|2473|2461.8|2472.3|2461|2
1650330830000|2022-04-19 01:13:50|2471.8|2460.5|2471.3|2460|2471.8|2460.5|2471.3|2460|2
1650330890000|2022-04-19 01:14:50|2471.5|2460.3|2471.5|2460.3|2471.5|2460.3|2471.5|2460.3|1
1650330900000|2022-04-19 01:15:00|2471.8|2460.5|2473.8|2462.5|2473.8|2462.5|2471.8|2460.5|2
1650330930000|2022-04-19 01:15:30|2474.3|2463|2473.8|2462.5|2474.3|2463|2473.8|2462.5|2
1650330960000|2022-04-19 01:16:00|2474.3|2463|2474.3|2463|2474.3|2463|2474.3|2463|1
1650331030000|2022-04-19 01:17:10|2473.8|2462.5|2474.3|2463|2474.3|2463|2473.8|2462.5|2
1650331040000|2022-04-19 01:17:20|2473.5|2462.3|2474|2462.8|2474|2462.8|2473.5|2462.3|2
1650331050000|2022-04-19 01:17:30|2473.5|2462.3|2474|2462.8|2474|2462.8|2473.5|2462.3|2
1650331100000|2022-04-19 01:18:20|2473.5|2462.3|2473|2461.8|2473.5|2462.3|2473|2461.8|2
1650331110000|2022-04-19 01:18:30|2473.5|2462.3|2473.5|2462.3|2473.5|2462.3|2473.5|2462.3|1
1650331200000|2022-04-19 01:20:00|2474|2462.8|2476.5|2465.3|2476.5|2465.3|2474|2462.8|2
1650331210000|2022-04-19 01:20:10|2476|2464.8|2477|2465.8|2477|2465.8|2476|2464.8|3
1650331220000|2022-04-19 01:20:20|2476.5|2465.3|2475|2463.8|2476.5|2465.3|2475|2463.8|2
1650331250000|2022-04-19 01:20:50|2475.5|2464.3|2475.5|2464.3|2475.5|2464.3|2475.5|2464.3|1
1650331260000|2022-04-19 01:21:00|2476|2464.8|2476|2464.8|2476|2464.8|2476|2464.8|1
1650331280000|2022-04-19 01:21:20|2476.5|2465.3|2475.8|2464.5|2476.5|2465.3|2475.8|2464.5|2
1650331320000|2022-04-19 01:22:00|2476|2464.8|2476|2464.8|2476|2464.8|2476|2464.8|1
1650331330000|2022-04-19 01:22:10|2475.8|2464.5|2475.8|2464.5|2475.8|2464.5|2475.8|2464.5|1
1650331350000|2022-04-19 01:22:30|2475.3|2464|2475.3|2464|2475.3|2464|2475.3|2464|1
1650331400000|2022-04-19 01:23:20|2475.5|2464.3|2475.5|2464.3|2475.5|2464.3|2475.5|2464.3|1
1650331420000|2022-04-19 01:23:40|2474.5|2463.3|2474.5|2463.3|2474.5|2463.3|2474.5|2463.3|1
1650331460000|2022-04-19 01:24:20|2475|2463.8|2477.8|2466.5|2477.8|2466.5|2475|2463.8|2
1650331500000|2022-04-19 01:25:00|2477.5|2466.3|2477|2465.8|2477.5|2466.3|2477|2465.8|2
1650331510000|2022-04-19 01:25:10|2476.5|2465.3|2477|2465.8|2477|2465.8|2476.5|2465.3|2
1650331530000|2022-04-19 01:25:30|2477.5|2466.3|2477.5|2466.3|2477.5|2466.3|2477.5|2466.3|1
1650331570000|2022-04-19 01:26:10|2477|2465.8|2477|2465.8|2477|2465.8|2476.5|2465.3|3
1650331580000|2022-04-19 01:26:20|2476.5|2465.3|2476.5|2465.3|2476.5|2465.3|2476.5|2465.3|1
1650331590000|2022-04-19 01:26:30|2476|2464.8|2476|2464.8|2476|2464.8|2476|2464.8|1
1650331620000|2022-04-19 01:27:00|2476.5|2465.3|2477|2465.8|2477|2465.8|2476.5|2465.3|2
1650331680000|2022-04-19 01:28:00|2476.8|2465.5|2476.8|2465.5|2476.8|2465.5|2476.8|2465.5|1
1650331800000|2022-04-19 01:30:00|2477|2465.8|2477|2465.8|2477|2465.8|2477|2465.8|1
1650331970000|2022-04-19 01:32:50|2476.8|2465.5|2476.8|2465.5|2476.8|2465.5|2476.8|2465.5|1
1650332030000|2022-04-19 01:33:50|2475.8|2464.5|2474.3|2463|2476.3|2465|2474.3|2463|3
1650332050000|2022-04-19 01:34:10|2475.3|2464|2474.3|2463|2475.3|2464|2474.3|2463|2
1650332060000|2022-04-19 01:34:20|2475.3|2464|2474.3|2463|2475.3|2464|2474.3|2463|4
1650332080000|2022-04-19 01:34:40|2475.3|2464|2474|2462.8|2475.3|2464|2474|2462.8|2
1650332090000|2022-04-19 01:34:50|2475.3|2464|2474.3|2461.3|2475.3|2464|2474|2461.3|7
1650332100000|2022-04-19 01:35:00|2472.5|2462.8|2471|2459.8|2473.5|2462.8|2471|2459.8|6
1650332110000|2022-04-19 01:35:10|2471.8|2460.5|2471.5|2460.3|2472|2460.8|2469.8|2458.3|34
1650332120000|2022-04-19 01:35:20|2470.5|2459.3|2471.8|2460.5|2471.8|2460.5|2470.5|2459.3|2
1650332130000|2022-04-19 01:35:30|2471.3|2460|2471.3|2460|2471.3|2460|2471.3|2460|1
1650332150000|2022-04-19 01:35:50|2471.8|2460.5|2471.8|2460.5|2471.8|2460.5|2471|2459.8|3
1650332160000|2022-04-19 01:36:00|2471|2459.8|2471|2459.8|2471.8|2460.5|2471|2459.8|17
1650332170000|2022-04-19 01:36:10|2471.8|2460.5|2471.3|2460|2471.8|2460.5|2471.3|2460|2
1650332180000|2022-04-19 01:36:20|2470.5|2459.3|2470.3|2459|2470.5|2459.3|2470.3|2459|2
1650332200000|2022-04-19 01:36:40|2469.3|2458|2470.3|2459|2470.3|2459|2469.3|2458|2
1650332210000|2022-04-19 01:36:50|2469.5|2458.3|2469.5|2458.3|2469.5|2458.3|2469.5|2458.3|1
1650332280000|2022-04-19 01:38:00|2469|2457.8|2469|2456.8|2469|2457.8|2469|2456.8|2
1650332290000|2022-04-19 01:38:10|2468.5|2457|2468|2456.8|2468.5|2457|2468|2456.8|2
1650332320000|2022-04-19 01:38:40|2467.5|2456.3|2467.5|2456.3|2467.5|2456.3|2467.5|2456.3|1
1650332340000|2022-04-19 01:39:00|2468|2456.8|2468|2456.8|2468|2456.8|2468|2456.8|1
1650332370000|2022-04-19 01:39:30|2467.5|2456.3|2467|2455.8|2467.5|2456.3|2467|2455.8|2
1650332390000|2022-04-19 01:39:50|2467.8|2456.5|2467.8|2456.5|2468.3|2457|2467.8|2456.5|3
1650332410000|2022-04-19 01:40:10|2467.3|2456|2466.8|2455.5|2467.3|2456|2466.8|2455.5|2
1650332420000|2022-04-19 01:40:20|2466.5|2455.3|2466.5|2455.3|2466.5|2455.3|2466.5|2455.3|1
1650332430000|2022-04-19 01:40:30|2467|2455.8|2467|2455.8|2467|2455.8|2467|2455.8|1
1650332460000|2022-04-19 01:41:00|2466.5|2455.3|2466.5|2455.3|2466.5|2455.3|2466.5|2455.3|1
1650332470000|2022-04-19 01:41:10|2465.5|2454.3|2465|2453.8|2465.5|2454.3|2465|2453.8|2
1650332480000|2022-04-19 01:41:20|2464.3|2453|2463.8|2452.5|2464.3|2453|2463.5|2452.3|4
1650332510000|2022-04-19 01:41:50|2463.5|2452.3|2463.8|2452.5|2463.8|2452.5|2463.5|2452.3|2
1650332550000|2022-04-19 01:42:30|2463.3|2452|2463|2451.8|2463.3|2452|2462.5|2451.3|3
1650332580000|2022-04-19 01:43:00|2462.5|2451.3|2462.5|2451.3|2462.5|2451.3|2462.5|2451.3|1
1650332690000|2022-04-19 01:44:50|2462.8|2451.5|2462.8|2451.5|2462.8|2451.5|2462.8|2451.5|1
1650332820000|2022-04-19 01:47:00|2463.3|2452|2463|2451.8|2463.3|2452|2463|2451.8|2
1650332930000|2022-04-19 01:48:50|2463.3|2452|2463.3|2452|2463.3|2452|2463.3|2452|1
1650332980000|2022-04-19 01:49:40|2463|2451.8|2463|2451.8|2463|2451.8|2463|2451.8|1
1650333040000|2022-04-19 01:50:40|2463.3|2452|2463.3|2452|2463.3|2452|2463.3|2452|1
1650333090000|2022-04-19 01:51:30|2463|2451.8|2463|2451.8|2463|2451.8|2463|2451.8|1
1650333200000|2022-04-19 01:53:20|2462.8|2451.5|2462.8|2451.5|2462.8|2451.5|2462.8|2451.5|1
1650333510000|2022-04-19 01:58:30|2463.3|2452|2463.3|2452|2463.3|2452|2463.3|2452|1
1650333560000|2022-04-19 01:59:20|2463|2451.8|2463|2451.8|2463|2451.8|2463|2451.8|1
1650333580000|2022-04-19 01:59:40|2462.8|2451.5|2462.5|2451.3|2462.8|2451.5|2462.5|2451.3|2
1650333600000|2022-04-19 02:00:00|2463|2451.8|2463|2451.8|2463|2451.8|2463|2451.8|1
1650333620000|2022-04-19 02:00:20|2462.5|2451.3|2462.5|2451.3|2462.5|2451.3|2462.5|2451.3|1
1650333670000|2022-04-19 02:01:10|2462|2450.8|2462|2450.8|2462|2450.8|2462|2450.8|1
1650333690000|2022-04-19 02:01:30|2461.5|2450.3|2462.5|2451.3|2462.5|2451.3|2461.5|2450.3|4
1650333750000|2022-04-19 02:02:30|2462.3|2451|2461.8|2450.5|2462.3|2451|2461.8|2450.5|2
1650333810000|2022-04-19 02:03:30|2462|2450.8|2462|2450.8|2462|2450.8|2462|2450.8|1
1650333900000|2022-04-19 02:05:00|2462.3|2451|2462.3|2451|2462.3|2451|2462.3|2451|1
1650333960000|2022-04-19 02:06:00|2462.5|2451.3|2462.5|2451.3|2462.5|2451.3|2462.5|2451.3|1
1650334100000|2022-04-19 02:08:20|2462|2450.8|2461.8|2450.5|2462|2450.8|2461.8|2450.5|2
1650334210000|2022-04-19 02:10:10|2462|2450.8|2462|2450.8|2462|2450.8|2462|2450.8|1
1650334370000|2022-04-19 02:12:50|2462.3|2451|2463.3|2452|2463.8|2452.5|2462.3|2451|4
1650334380000|2022-04-19 02:13:00|2462.5|2451.3|2463.8|2452.5|2463.8|2452.5|2462.5|2451.3|2
1650334390000|2022-04-19 02:13:10|2464|2452.8|2464|2452.8|2464|2452.8|2464|2452.8|1
1650334400000|2022-04-19 02:13:20|2463.5|2452.3|2463.5|2452.3|2463.5|2452.3|2463.5|2452.3|1
1650334410000|2022-04-19 02:13:30|2462.8|2451.5|2463.3|2452|2463.3|2452|2462.8|2451.5|2
1650334420000|2022-04-19 02:13:40|2462.5|2451.3|2463.3|2452|2463.3|2452|2462.5|2451.3|2
1650334440000|2022-04-19 02:14:00|2462.8|2451.5|2463.3|2452|2463.3|2452|2462.5|2451.3|3
1650334450000|2022-04-19 02:14:10|2462.8|2451.5|2463|2451.8|2463|2451.8|2462.8|2451.5|2
1650334470000|2022-04-19 02:14:30|2462.3|2451|2463|2451.8|2463|2451.8|2462.3|2451|2
1650334480000|2022-04-19 02:14:40|2462.5|2451.3|2463|2451.8|2463|2451.8|2462.5|2451.3|2
1650334490000|2022-04-19 02:14:50|2463.5|2452.3|2463.5|2452.3|2463.5|2452.3|2463.5|2452.3|1
1650334500000|2022-04-19 02:15:00|2464|2452.8|2464|2452.8|2464|2452.8|2464|2452.8|1
1650334600000|2022-04-19 02:16:40|2463.5|2452.3|2463.5|2452.3|2463.5|2452.3|2463.5|2452.3|1
1650334650000|2022-04-19 02:17:30|2463|2451.8|2463|2451.8|2463|2451.8|2463|2451.8|1
1650334670000|2022-04-19 02:17:50|2462|2450.8|2462|2450.8|2462|2450.8|2462|2450.8|1
1650335320000|2022-04-19 02:28:40|2461|2449.8|2461.8|2450.5|2461.8|2450.5|2461|2449.8|2
1650335370000|2022-04-19 02:29:30|2460.8|2449.5|2460.3|2449|2460.8|2449.5|2460.3|2449|2
1650335400000|2022-04-19 02:30:00|2460.8|2449.5|2462.5|2451.3|2462.5|2451.3|2460.8|2449.5|3
1650335410000|2022-04-19 02:30:10|2463|2451.8|2463|2451.8|2463|2451.8|2463|2451.8|1
1650335440000|2022-04-19 02:30:40|2463.5|2452.3|2463.5|2452.3|2463.5|2452.3|2463.5|2452.3|1
1650335450000|2022-04-19 02:30:50|2463.3|2452|2463.3|2452|2463.3|2452|2463.3|2452|1
1650335480000|2022-04-19 02:31:20|2463.8|2452.5|2462.8|2451.5|2463.8|2452.5|2462.8|2451.5|2
1650335490000|2022-04-19 02:31:30|2462.5|2451.3|2462.5|2451.3|2462.5|2451.3|2462.5|2451.3|1
1650335500000|2022-04-19 02:31:40|2463.5|2452.3|2463.5|2452.3|2463.5|2452.3|2463.5|2452.3|1
1650335520000|2022-04-19 02:32:00|2464|2452.8|2463.3|2452|2464|2452.8|2463.3|2452|2
1650335540000|2022-04-19 02:32:20|2462.8|2451.5|2462.3|2451|2462.8|2451.5|2462.3|2451|4
1650335580000|2022-04-19 02:33:00|2461|2449.8|2462|2450.8|2462|2450.8|2461|2449.8|2
1650335690000|2022-04-19 02:34:50|2461.3|2450|2460.3|2449|2461.3|2450|2460.3|2449|3
1650335700000|2022-04-19 02:35:00|2461.5|2450.3|2461.5|2450.3|2461.5|2450.3|2461.5|2450.3|1
1650335710000|2022-04-19 02:35:10|2461|2449.8|2461.5|2450.3|2461.5|2450.3|2461|2449.8|2
1650335720000|2022-04-19 02:35:20|2460.8|2449.5|2460.8|2449.5|2460.8|2449.5|2460.8|2449.5|1
1650335730000|2022-04-19 02:35:30|2460.3|2449|2460.3|2449|2460.3|2449|2460.3|2449|1
1650336290000|2022-04-19 02:44:50|2460.8|2449.5|2460.3|2449|2460.8|2449.5|2460.3|2449|2
1650336300000|2022-04-19 02:45:00|2459.8|2448.5|2459.8|2448.5|2459.8|2448.5|2459.8|2448.5|1
1650336360000|2022-04-19 02:46:00|2459.5|2448.3|2459.5|2448.3|2459.5|2448.3|2459.5|2448.3|1
1650336370000|2022-04-19 02:46:10|2459.3|2448|2459.3|2448|2459.3|2448|2459.3|2448|1
1650336410000|2022-04-19 02:46:50|2459.8|2448.5|2459.3|2448|2459.8|2448.5|2459.3|2448|2
1650336430000|2022-04-19 02:47:10|2459.8|2448.5|2460|2448.8|2460|2448.8|2459|2447.8|5
1650336450000|2022-04-19 02:47:30|2459.5|2448.3|2459.5|2448.3|2459.5|2448.3|2459.5|2448.3|1
1650336500000|2022-04-19 02:48:20|2459|2447.8|2459|2447.8|2459|2447.8|2459|2447.8|1
1650336590000|2022-04-19 02:49:50|2458.5|2447.3|2459|2447.8|2459|2447.8|2458.5|2447.3|2
1650336650000|2022-04-19 02:50:50|2458.8|2447.5|2458.8|2447.5|2458.8|2447.5|2458.8|2447.5|1
1650336680000|2022-04-19 02:51:20|2460.3|2449|2462.8|2451.5|2462.8|2451.5|2460.3|2449|4
1650336720000|2022-04-19 02:52:00|2462.3|2451|2462.3|2451|2462.3|2451|2462.3|2451|1
1650336740000|2022-04-19 02:52:20|2462|2450.8|2462|2450.8|2462|2450.8|2462|2450.8|1
1650336770000|2022-04-19 02:52:50|2461.5|2450.3|2461.5|2450.3|2461.5|2450.3|2461.5|2450.3|1
1650336790000|2022-04-19 02:53:10|2461|2449.8|2461.5|2450.3|2461.5|2450.3|2461|2449.8|2
1650336870000|2022-04-19 02:54:30|2461|2449.8|2461.5|2450.3|2461.5|2450.3|2461|2449.8|2
1650336890000|2022-04-19 02:54:50|2462.5|2451.3|2462.5|2451.3|2462.5|2451.3|2462.5|2451.3|1
1650336950000|2022-04-19 02:55:50|2462.3|2451|2462.3|2451|2462.3|2451|2462.3|2451|1
1650336970000|2022-04-19 02:56:10|2462|2450.8|2462|2450.8|2462|2450.8|2462|2450.8|1
1650337000000|2022-04-19 02:56:40|2461.5|2450.3|2461.5|2450.3|2461.5|2450.3|2461.5|2450.3|1
1650337030000|2022-04-19 02:57:10|2461|2449.8|2461.5|2450.3|2461.5|2450.3|2461|2449.8|2
1650337110000|2022-04-19 02:58:30|2461|2449.8|2461.3|2450|2461.3|2450|2461|2449.8|2
1650337190000|2022-04-19 02:59:50|2461.8|2450.5|2461.8|2450.5|2461.8|2450.5|2461.8|2450.5|1
1650337210000|2022-04-19 03:00:10|2461.5|2450.3|2461.5|2450.3|2461.5|2450.3|2461.5|2450.3|1
1650337260000|2022-04-19 03:01:00|2461.3|2450|2461.3|2450|2461.3|2450|2461.3|2450|1
1650337340000|2022-04-19 03:02:20|2461.5|2450.3|2461.5|2450.3|2461.5|2450.3|2461.5|2450.3|1
1650337350000|2022-04-19 03:02:30|2462|2450.8|2462|2450.8|2462|2450.8|2462|2450.8|1
1650337360000|2022-04-19 03:02:40|2462.3|2451|2462.3|2451|2462.3|2451|2462.3|2451|1
1650337370000|2022-04-19 03:02:50|2462|2450.8|2461.8|2450.5|2462|2450.8|2461.8|2450.5|4
1650337380000|2022-04-19 03:03:00|2462.5|2451.3|2462.8|2451.5|2462.8|2451.5|2462.5|2451.3|2
1650337400000|2022-04-19 03:03:20|2463.3|2452|2462.8|2451.5|2463.3|2452|2462.8|2451.5|2
1650337450000|2022-04-19 03:04:10|2462.5|2451.3|2462.5|2451.3|2462.5|2451.3|2462.5|2451.3|1
1650337620000|2022-04-19 03:07:00|2463|2451.8|2463|2451.8|2463|2451.8|2463|2451.8|1
1650337720000|2022-04-19 03:08:40|2463.5|2452.3|2463.5|2452.3|2464|2452.8|2463.5|2452.3|3
1650337770000|2022-04-19 03:09:30|2463.8|2452.5|2463.8|2452.5|2463.8|2452.5|2463.8|2452.5|1
1650337810000|2022-04-19 03:10:10|2463.3|2452|2463.3|2452|2463.3|2452|2463.3|2452|1
1650337920000|2022-04-19 03:12:00|2463.8|2452.5|2463.3|2452|2463.8|2452.5|2463.3|2452|2
1650338030000|2022-04-19 03:13:50|2462.8|2451.5|2462.8|2451.5|2462.8|2451.5|2462.8|2451.5|1
1650338110000|2022-04-19 03:15:10|2461.8|2450.5|2461.5|2450.3|2461.8|2450.5|2461.5|2450.3|2
1650338150000|2022-04-19 03:15:50|2462|2450.8|2462|2450.8|2462|2450.8|2462|2450.8|1
1650338160000|2022-04-19 03:16:00|2463|2451.8|2462.3|2451|2463|2451.8|2462.3|2451|2
1650338170000|2022-04-19 03:16:10|2462.8|2451.5|2462.3|2451|2462.8|2451.5|2462.3|2451|2
1650338230000|2022-04-19 03:17:10|2462.5|2451.3|2462.5|2451.3|2462.5|2451.3|2462.5|2451.3|1
1650338280000|2022-04-19 03:18:00|2463|2451.8|2462.5|2451.3|2463|2451.8|2462.5|2451.3|2
1650338330000|2022-04-19 03:18:50|2463|2451.8|2463|2451.8|2463|2451.8|2462.5|2451.3|3
1650338350000|2022-04-19 03:19:10|2462.5|2451.3|2463.3|2452|2463.3|2452|2462.3|2451|4
1650338360000|2022-04-19 03:19:20|2462.8|2451.5|2462.8|2451.5|2462.8|2451.5|2462.8|2451.5|1
1650338400000|2022-04-19 03:20:00|2463.3|2452|2463.3|2452|2463.3|2452|2463.3|2452|1
1650338410000|2022-04-19 03:20:10|2462.8|2451.5|2462.8|2451.5|2462.8|2451.5|2462.8|2451.5|1
1650338430000|2022-04-19 03:20:30|2462.3|2451|2462.8|2451.5|2462.8|2451.5|2462.3|2451|2
1650338440000|2022-04-19 03:20:40|2462.3|2451|2462.3|2451|2462.3|2451|2462.3|2451|1
1650338500000|2022-04-19 03:21:40|2462|2450.8|2462|2450.8|2462|2450.8|2462|2450.8|1
1650338510000|2022-04-19 03:21:50|2462.3|2451|2462.3|2451|2462.3|2451|2462.3|2451|1
1650338710000|2022-04-19 03:25:10|2462|2450.8|2462.3|2451|2462.3|2451|2462|2450.8|2
1650338760000|2022-04-19 03:26:00|2462.5|2451.3|2462.5|2451.3|2462.5|2451.3|2462.5|2451.3|1
1650338930000|2022-04-19 03:28:50|2462.3|2451|2462.3|2451|2462.3|2451|2462.3|2451|1
1650338970000|2022-04-19 03:29:30|2462.8|2451.5|2462.8|2451.5|2462.8|2451.5|2462.8|2451.5|1
1650338980000|2022-04-19 03:29:40|2462.5|2451.3|2462.5|2451.3|2462.5|2451.3|2462.5|2451.3|1
1650339220000|2022-04-19 03:33:40|2462.8|2451.5|2462.5|2451.3|2462.8|2451.5|2462.5|2451.3|4
1650339230000|2022-04-19 03:33:50|2462.8|2451.5|2462.8|2451.5|2462.8|2451.5|2462.8|2451.5|1
1650339260000|2022-04-19 03:34:20|2462.3|2451|2462.3|2451|2462.3|2451|2462.3|2451|1
1650339270000|2022-04-19 03:34:30|2461.8|2450.5|2461.8|2450.5|2461.8|2450.5|2461.8|2450.5|1
1650339320000|2022-04-19 03:35:20|2462.3|2451|2462|2450.8|2462.3|2451|2462|2450.8|2
1650339380000|2022-04-19 03:36:20|2462.3|2451|2462.3|2451|2462.3|2451|2462.3|2451|1
1650339740000|2022-04-19 03:42:20|2462.5|2451.3|2463.5|2452.3|2463.5|2452.3|2462.5|2451.3|2
1650339750000|2022-04-19 03:42:30|2463|2451.8|2463|2451.8|2463|2451.8|2462.5|2451.3|3
1650339810000|2022-04-19 03:43:30|2462.8|2451.5|2462.8|2451.5|2462.8|2451.5|2462.8|2451.5|1
1650339860000|2022-04-19 03:44:20|2463|2451.8|2463|2451.8|2463|2451.8|2463|2451.8|1
1650339890000|2022-04-19 03:44:50|2463.5|2452.3|2463.5|2452.3|2463.5|2452.3|2463.5|2452.3|1
1650339950000|2022-04-19 03:45:50|2463.8|2452.5|2463.8|2452.5|2463.8|2452.5|2463.8|2452.5|1
1650339970000|2022-04-19 03:46:10|2464.3|2453|2464.3|2453|2464.3|2453|2464.3|2453|1
1650340000000|2022-04-19 03:46:40|2464.8|2453.5|2464.8|2453.5|2464.8|2453.5|2464.8|2453.5|1
1650340050000|2022-04-19 03:47:30|2465|2453.8|2465|2453.8|2465|2453.8|2465|2453.8|1
1650340180000|2022-04-19 03:49:40|2465.8|2454.5|2466.5|2455.3|2466.5|2455.3|2465.8|2454.5|2
1650340240000|2022-04-19 03:50:40|2466.8|2455.5|2466.8|2455.5|2466.8|2455.5|2466.8|2455.5|1
1650340500000|2022-04-19 03:55:00|2467|2455.8|2468.5|2457.3|2468.5|2457.3|2467|2455.8|6
1650340510000|2022-04-19 03:55:10|2468|2456.8|2468|2456.8|2468|2456.8|2468|2456.8|1
1650340530000|2022-04-19 03:55:30|2468.3|2457|2468.3|2457|2468.3|2457|2468.3|2457|1
1650340620000|2022-04-19 03:57:00|2467.8|2456.5|2467.5|2456.3|2467.8|2456.5|2467.5|2456.3|2
1650340740000|2022-04-19 03:59:00|2468|2456.8|2468|2456.8|2468|2456.8|2468|2456.8|1
1650341010000|2022-04-19 04:03:30|2468.3|2457|2468.3|2457|2468.3|2457|2468.3|2457|1
1650341070000|2022-04-19 04:04:30|2468|2456.8|2468|2456.8|2468|2456.8|2468|2456.8|1
1650341100000|2022-04-19 04:05:00|2468.5|2457.3|2468.5|2457.3|2468.5|2457.3|2468.5|2457.3|1
1650341260000|2022-04-19 04:07:40|2468.3|2457|2468.3|2457|2468.3|2457|2468.3|2457|1
1650341470000|2022-04-19 04:11:10|2467.8|2456.5|2468|2456.8|2468|2456.8|2467.8|2456.5|2
1650341520000|2022-04-19 04:12:00|2468.3|2457|2468.3|2457|2468.3|2457|2468.3|2457|1
1650341690000|2022-04-19 04:14:50|2468.5|2457.3|2468.5|2457.3|2468.5|2457.3|2468.5|2457.3|1
1650341700000|2022-04-19 04:15:00|2468.8|2457.5|2468.8|2457.5|2468.8|2457.5|2468.8|2457.5|1
1650341710000|2022-04-19 04:15:10|2469.5|2458.3|2470|2458.8|2470|2458.8|2469.5|2458.3|2
1650341740000|2022-04-19 04:15:40|2469.8|2458.5|2469.8|2458.5|2469.8|2458.5|2469.8|2458.5|1
1650341960000|2022-04-19 04:19:20|2469.5|2458.3|2469.5|2458.3|2469.5|2458.3|2469.5|2458.3|1
1650342000000|2022-04-19 04:20:00|2470|2458.8|2470|2458.8|2470|2458.8|2470|2458.8|1
1650342050000|2022-04-19 04:20:50|2470.3|2459|2470.3|2459|2470.3|2459|2470.3|2459|1
1650342220000|2022-04-19 04:23:40|2470.5|2459.3|2470.5|2459.3|2470.5|2459.3|2470.5|2459.3|1
1650342500000|2022-04-19 04:28:20|2470|2456|2468.5|2457.3|2470|2457.5|2468.5|2456|6
1650342560000|2022-04-19 04:29:20|2468.8|2457.5|2469.8|2458.5|2469.8|2458.5|2468.8|2457.5|3
1650342690000|2022-04-19 04:31:30|2469.3|2458|2469.3|2458|2469.3|2458|2469|2457.8|3
1650342700000|2022-04-19 04:31:40|2469.5|2458.3|2469.5|2458.3|2469.5|2458.3|2469.5|2458.3|1
1650342980000|2022-04-19 04:36:20|2469.3|2458|2469.5|2458.3|2469.5|2458.3|2469.3|2458|4
1650343050000|2022-04-19 04:37:30|2469.3|2458|2469.5|2458.3|2469.5|2458.3|2469.3|2458|2
1650343150000|2022-04-19 04:39:10|2468.8|2457.5|2468.8|2457.5|2468.8|2457.5|2468.8|2457.5|1
1650343240000|2022-04-19 04:40:40|2467.8|2456.5|2466.5|2455.3|2467.8|2456.5|2466.5|2455.3|2
1650343250000|2022-04-19 04:40:50|2466|2454.8|2466|2454.8|2466|2454.8|2466|2454.8|1
1650343310000|2022-04-19 04:41:50|2466.3|2455|2466.3|2455|2466.3|2455|2466.3|2455|1
1650343330000|2022-04-19 04:42:10|2465|2453.8|2464.5|2453.3|2465|2453.8|2464.5|2453.3|2
1650343340000|2022-04-19 04:42:20|2463.5|2452.3|2464|2452.8|2464|2452.8|2463.5|2452.3|2
1650343390000|2022-04-19 04:43:10|2463.8|2452.5|2463.8|2452.5|2463.8|2452.5|2463.8|2452.5|1
1650343540000|2022-04-19 04:45:40|2462.8|2451.5|2462.8|2451.5|2462.8|2451.5|2462.8|2451.5|1
1650343550000|2022-04-19 04:45:50|2460.8|2449.5|2461|2449.8|2461.3|2450|2460.8|2449.5|3
1650343560000|2022-04-19 04:46:00|2460.5|2449.3|2460.5|2449.3|2460.5|2449.3|2460.5|2449.3|1
1650343570000|2022-04-19 04:46:10|2460|2448.8|2459|2447.8|2460|2448.8|2459|2447.8|2
1650343600000|2022-04-19 04:46:40|2459.5|2448.3|2459.5|2448.3|2459.5|2448.3|2459.5|2448.3|1
1650343650000|2022-04-19 04:47:30|2459.8|2448.5|2460.8|2449.5|2460.8|2449.5|2459.8|2448.5|2
1650343660000|2022-04-19 04:47:40|2460.3|2449|2459.8|2448.5|2460.3|2449|2459.8|2448.5|2
1650343720000|2022-04-19 04:48:40|2459.5|2448.3|2459.5|2448.3|2459.5|2448.3|2459.5|2448.3|1
1650343790000|2022-04-19 04:49:50|2458.3|2447|2458.3|2447|2458.3|2447|2458.3|2447|1
1650343800000|2022-04-19 04:50:00|2457.8|2446.5|2457.8|2446.5|2457.8|2446.5|2457.8|2446.5|1
1650343850000|2022-04-19 04:50:50|2457.5|2446.3|2457.5|2446.3|2457.5|2446.3|2457.5|2446.3|1
1650343910000|2022-04-19 04:51:50|2456|2444.8|2456|2444.5|2456|2444.8|2456|2444.5|2
1650343920000|2022-04-19 04:52:00|2455.5|2444.3|2454|2442.8|2455.5|2444.3|2454|2442.8|3
1650344000000|2022-04-19 04:53:20|2453.5|2442.3|2452.8|2441.5|2453.5|2442.3|2452.8|2441.5|2
1650344020000|2022-04-19 04:53:40|2453.3|2442|2453.3|2442|2453.3|2442|2453.3|2442|1
1650344420000|2022-04-19 05:00:20|2452.8|2441.5|2452.8|2441.5|2452.8|2441.5|2452.8|2441.5|1
1650344450000|2022-04-19 05:00:50|2453.3|2442|2453.3|2442|2453.3|2442|2453.3|2442|1
1650344470000|2022-04-19 05:01:10|2453.8|2442.5|2453.8|2442.5|2453.8|2442.5|2453.8|2442.5|1
1650344520000|2022-04-19 05:02:00|2453.5|2442.3|2453.5|2442.3|2453.5|2442.3|2453.5|2442.3|1
1650345120000|2022-04-19 05:12:00|2453|2441.8|2453|2441.8|2453|2441.8|2453|2441.8|1
1650345230000|2022-04-19 05:13:50|2452.8|2441.5|2453.5|2442.3|2453.5|2442.3|2452.8|2441.5|2
1650345290000|2022-04-19 05:14:50|2453|2441.8|2453|2441.8|2453|2441.8|2453|2441.8|1
1650345350000|2022-04-19 05:15:50|2452.8|2441.5|2453|2441.8|2453|2441.8|2452.8|2441.5|2
1650345370000|2022-04-19 05:16:10|2453.5|2442.3|2453.5|2442.3|2453.5|2442.3|2453.5|2442.3|1
1650345470000|2022-04-19 05:17:50|2454|2442.8|2454|2442.8|2454|2442.8|2454|2442.8|1
1650345520000|2022-04-19 05:18:40|2455.3|2444|2454.8|2443.5|2455.8|2444.5|2454.8|2443.5|3
1650345580000|2022-04-19 05:19:40|2454.5|2443.3|2454.5|2443.3|2454.5|2443.3|2454.5|2443.3|1
1650345630000|2022-04-19 05:20:30|2455|2443.8|2455|2443.8|2455|2443.8|2455|2443.8|1
1650345900000|2022-04-19 05:25:00|2455.8|2444.5|2455|2443.8|2455.8|2444.5|2455|2443.8|2
1650345910000|2022-04-19 05:25:10|2454.5|2443.3|2454.5|2443.3|2454.5|2443.3|2454.5|2443.3|1
1650345960000|2022-04-19 05:26:00|2454.8|2443.5|2454.8|2443.5|2454.8|2443.5|2454.8|2443.5|1
1650346210000|2022-04-19 05:30:10|2455.5|2444.3|2455.3|2444|2455.5|2444.3|2455|2443.8|3
1650346270000|2022-04-19 05:31:10|2456.3|2445|2457.5|2446.3|2457.5|2446.3|2456.3|2445|2
1650346380000|2022-04-19 05:33:00|2457.8|2446.5|2457.8|2446.5|2457.8|2446.5|2457.8|2446.5|1
1650346440000|2022-04-19 05:34:00|2457.3|2446|2456.3|2445|2457.3|2446|2456.3|2445|3
1650346490000|2022-04-19 05:34:50|2455.8|2444.5|2455.8|2444.5|2455.8|2444.5|2455.8|2444.5|1
1650346550000|2022-04-19 05:35:50|2455.5|2444.3|2455.5|2444.3|2455.5|2444.3|2455.5|2444.3|1
1650346580000|2022-04-19 05:36:20|2455|2443.8|2455|2443.8|2455|2443.8|2455|2443.8|1
1650346740000|2022-04-19 05:39:00|2454.5|2443.3|2453|2441.8|2454.5|2443.3|2453|2441.8|2
1650346850000|2022-04-19 05:40:50|2452.8|2441.5|2452.8|2441.5|2452.8|2441.5|2452.8|2441.5|1
1650346910000|2022-04-19 05:41:50|2452.5|2441.3|2450.3|2439|2452.5|2441.3|2450.3|2439|3
1650346920000|2022-04-19 05:42:00|2450|2438.8|2450|2438.8|2450|2438.8|2450|2438.8|1
1650346980000|2022-04-19 05:43:00|2449.8|2438.5|2449.8|2438.5|2449.8|2438.5|2449.8|2438.5|1
1650347000000|2022-04-19 05:43:20|2449.3|2438|2449.3|2438|2449.3|2438|2449.3|2438|1
1650347020000|2022-04-19 05:43:40|2448|2436.8|2447.3|2436|2448|2436.8|2447.3|2436|5
1650347050000|2022-04-19 05:44:10|2447.5|2436.3|2447.5|2436.3|2447.5|2436.3|2447.5|2436.3|1
1650347160000|2022-04-19 05:46:00|2448|2436.8|2448|2436.8|2448|2436.8|2448|2436.8|1
1650347260000|2022-04-19 05:47:40|2448.5|2437.3|2449.5|2438.3|2449.5|2438.3|2448.5|2437.3|2
1650347280000|2022-04-19 05:48:00|2448.8|2437.5|2448.8|2437.5|2448.8|2437.5|2448.8|2437.5|1
1650347340000|2022-04-19 05:49:00|2448.3|2437|2447.3|2436|2448.3|2437|2447.3|2436|2
1650347390000|2022-04-19 05:49:50|2447|2435.8|2447|2435.8|2447|2435.8|2447|2435.8|1
1650347400000|2022-04-19 05:50:00|2447.3|2436|2447.8|2436.5|2447.8|2436.5|2447.3|2436|2
1650347440000|2022-04-19 05:50:40|2448.8|2437.5|2449.5|2438.3|2449.5|2438.3|2448.8|2437.5|2
1650347480000|2022-04-19 05:51:20|2450|2438.8|2450.3|2439|2450.3|2439|2450|2438.8|2
1650347500000|2022-04-19 05:51:40|2451.3|2440|2453|2441.8|2453|2441.8|2451.3|2440|3
1650347510000|2022-04-19 05:51:50|2454.8|2443.5|2454.3|2443|2455.3|2444|2454.3|2443|3
1650347520000|2022-04-19 05:52:00|2455|2443.8|2456.5|2445.3|2456.5|2445.3|2455|2443.8|2
1650347540000|2022-04-19 05:52:20|2455.8|2444.5|2454|2442.8|2455.8|2444.5|2454|2442.8|3
1650347630000|2022-04-19 05:53:50|2453.3|2442|2452.3|2441|2453.3|2442|2452.3|2441|3
1650347640000|2022-04-19 05:54:00|2451.8|2440.5|2451.8|2440.5|2451.8|2440.5|2451.8|2440.5|1
1650347650000|2022-04-19 05:54:10|2451.5|2440.3|2451.5|2440.3|2451.5|2440.3|2451.5|2440.3|1
1650347660000|2022-04-19 05:54:20|2451|2439.8|2451|2439.8|2451.3|2440|2451|2439.8|3
1650347710000|2022-04-19 05:55:10|2451.5|2440.3|2451.5|2440.3|2451.5|2440.3|2451.5|2440.3|1
1650347760000|2022-04-19 05:56:00|2451.8|2440.5|2451.8|2440.5|2451.8|2440.5|2451.8|2440.5|1
1650347790000|2022-04-19 05:56:30|2451.3|2440|2451.3|2440|2451.3|2440|2451.3|2440|1
1650347800000|2022-04-19 05:56:40|2451.5|2440.3|2451.5|2440.3|2451.5|2440.3|2451.5|2440.3|1
1650347820000|2022-04-19 05:57:00|2451.3|2440|2451.5|2440.3|2451.5|2440.3|2451.3|2440|2
1650347850000|2022-04-19 05:57:30|2451|2439.8|2451|2439.8|2451|2439.8|2451|2439.8|1
1650347860000|2022-04-19 05:57:40|2450.5|2439.3|2450.5|2439.3|2450.5|2439.3|2450.5|2439.3|1
1650347950000|2022-04-19 05:59:10|2449.3|2438|2449|2437.8|2449.5|2438.3|2449|2437.8|3
1650348000000|2022-04-19 06:00:00|2448.5|2437.3|2449.5|2438.3|2449.5|2438.3|2448.5|2437.3|3
1650348040000|2022-04-19 06:00:40|2450|2438.8|2451.5|2440.3|2451.5|2440.3|2450|2438.8|2
1650348050000|2022-04-19 06:00:50|2451|2439.8|2451.5|2440.3|2451.5|2440.3|2450.5|2439.3|4
1650348070000|2022-04-19 06:01:10|2451.3|2440|2451.3|2440|2451.3|2440|2451.3|2440|1
1650348190000|2022-04-19 06:03:10|2450.8|2439.5|2450.5|2439.3|2450.8|2439.5|2450.3|2439|3
1650348400000|2022-04-19 06:06:40|2449.8|2438.5|2449.8|2438.5|2449.8|2438.5|2449.8|2438.5|1
1650348420000|2022-04-19 06:07:00|2449.5|2438.3|2449.8|2438.5|2449.8|2438.5|2449.5|2438.3|2
1650348460000|2022-04-19 06:07:40|2449.5|2438.3|2449.3|2438|2449.5|2438.3|2448.8|2437.5|3
1650348470000|2022-04-19 06:07:50|2448.8|2437.5|2448.5|2437.3|2448.8|2437.5|2448.5|2437.3|2
1650348520000|2022-04-19 06:08:40|2448.8|2437.5|2450|2438.8|2450|2438.8|2448.8|2437.5|3
1650348530000|2022-04-19 06:08:50|2450.5|2439.3|2450.5|2439.3|2450.5|2439.3|2450.5|2439.3|1
1650348550000|2022-04-19 06:09:10|2450.8|2439.5|2452|2440.8|2452|2440.8|2450.8|2439.5|3
1650348570000|2022-04-19 06:09:30|2451.5|2440.3|2451.5|2440.3|2451.5|2440.3|2451.5|2440.3|1
1650348580000|2022-04-19 06:09:40|2451.3|2440|2450.8|2439.5|2451.3|2440|2450.8|2439.5|2
1650348630000|2022-04-19 06:10:30|2451|2439.8|2451|2439.8|2451|2439.8|2451|2439.8|1
1650348680000|2022-04-19 06:11:20|2449.8|2438.5|2450.8|2439.5|2450.8|2439.5|2449.8|2438.5|2
1650348700000|2022-04-19 06:11:40|2450.3|2439|2449.8|2438.5|2450.3|2439|2449.8|2438.5|2
1650348710000|2022-04-19 06:11:50|2450.3|2439|2450.8|2439.5|2452|2440.8|2450.3|2439|4
1650348720000|2022-04-19 06:12:00|2451|2439.8|2451|2439.8|2451|2439.8|2451|2439.8|1
1650348730000|2022-04-19 06:12:10|2451.5|2440.3|2451.5|2440.3|2451.5|2440.3|2451.5|2440.3|1
1650348860000|2022-04-19 06:14:20|2451|2439.8|2450.3|2439|2451|2439.8|2449.8|2438.5|3
1650348930000|2022-04-19 06:15:30|2451|2439.8|2451|2439.8|2451|2439.8|2451|2439.8|1
1650348960000|2022-04-19 06:16:00|2450.5|2439.3|2450.5|2439.3|2450.5|2439.3|2450.5|2439.3|1
1650348970000|2022-04-19 06:16:10|2451|2439.8|2451|2439.8|2451|2439.8|2450.5|2439.3|5
1650348980000|2022-04-19 06:16:20|2450.5|2439.3|2451.3|2440|2451.3|2440|2450.5|2439.3|5
1650349000000|2022-04-19 06:16:40|2450.5|2439.3|2450.5|2439.3|2450.5|2439.3|2450.5|2439.3|1
1650349050000|2022-04-19 06:17:30|2450.8|2439.5|2450.8|2439.5|2450.8|2439.5|2450.8|2439.5|1
1650349170000|2022-04-19 06:19:30|2450.3|2439|2450.3|2439|2450.3|2439|2450.3|2439|1
1650349230000|2022-04-19 06:20:30|2450|2438.8|2450|2438.8|2450|2438.8|2450|2438.8|1
1650349430000|2022-04-19 06:23:50|2449.8|2438.5|2449.3|2438|2449.8|2438.5|2449.3|2438|2
1650349480000|2022-04-19 06:24:40|2449|2437.8|2449|2437.8|2449|2437.8|2449|2437.8|1
1650349650000|2022-04-19 06:27:30|2448.8|2437.5|2448.3|2437|2448.8|2437.5|2448.3|2437|2
1650349660000|2022-04-19 06:27:40|2448.8|2437.5|2448.8|2437.5|2448.8|2437.5|2448.8|2437.5|1
1650349720000|2022-04-19 06:28:40|2448|2436.8|2448.8|2437.5|2448.8|2437.5|2448|2436.8|3
1650349770000|2022-04-19 06:29:30|2448.5|2437.3|2448.5|2437.3|2448.5|2437.3|2448.5|2437.3|1
1650349830000|2022-04-19 06:30:30|2448.8|2437.5|2448.8|2437.5|2448.8|2437.5|2448.8|2437.5|1
1650350010000|2022-04-19 06:33:30|2448.5|2437.3|2448.5|2437.3|2448.5|2437.3|2448.5|2437.3|1
1650350030000|2022-04-19 06:33:50|2447.8|2436.5|2447|2435.8|2447.8|2436.5|2447|2435.8|2
1650350060000|2022-04-19 06:34:20|2446.5|2435.3|2446.5|2435.3|2446.5|2435.3|2446.5|2435.3|1
1650350110000|2022-04-19 06:35:10|2446.8|2435.5|2447.3|2436|2447.3|2436|2446.8|2435.5|2
1650350170000|2022-04-19 06:36:10|2447.5|2436.3|2447.5|2436.3|2447.5|2436.3|2447.5|2436.3|1
1650350220000|2022-04-19 06:37:00|2448|2436.8|2448.5|2437.3|2448.5|2437.3|2448|2436.8|2
1650350250000|2022-04-19 06:37:30|2447.8|2436.5|2447.8|2436.5|2447.8|2436.5|2447.8|2436.5|1
1650350270000|2022-04-19 06:37:50|2447.3|2436|2447.3|2436|2447.3|2436|2447.3|2436|1
1650350330000|2022-04-19 06:38:50|2447|2435.8|2447|2435.8|2447|2435.8|2447|2435.8|1
1650350380000|2022-04-19 06:39:40|2447.3|2436|2447.3|2436|2447.3|2436|2447.3|2436|1
1650350420000|2022-04-19 06:40:20|2448.3|2437|2448.8|2437.5|2448.8|2437.5|2448.3|2437|4
1650350440000|2022-04-19 06:40:40|2449.8|2438.5|2449.3|2438|2449.8|2438.5|2449.3|2438|2
1650350450000|2022-04-19 06:40:50|2449.8|2438.5|2448.8|2437.5|2450|2438.8|2448.8|2437.5|5
1650350490000|2022-04-19 06:41:30|2449|2437.8|2449|2437.8|2449|2437.8|2449|2437.8|1
1650350500000|2022-04-19 06:41:40|2449.5|2438.3|2449.8|2438.5|2449.8|2438.5|2449.5|2438.3|2
1650350510000|2022-04-19 06:41:50|2449.3|2438|2449.5|2438.3|2449.5|2438.3|2449.3|2438|2
1650350540000|2022-04-19 06:42:20|2450|2438.8|2450|2438.8|2450|2438.8|2450|2438.8|1
1650350550000|2022-04-19 06:42:30|2450.5|2439.3|2450.5|2439.3|2450.5|2439.3|2450.5|2439.3|1
1650350560000|2022-04-19 06:42:40|2451|2439.8|2451|2439.8|2451|2439.8|2451|2439.8|1
1650350570000|2022-04-19 06:42:50|2451.3|2440|2451.8|2440.5|2451.8|2440.5|2451.3|2440|2
1650350590000|2022-04-19 06:43:10|2452.3|2441|2452.3|2441|2452.3|2441|2452.3|2441|1
1650350600000|2022-04-19 06:43:20|2452.5|2441.3|2453|2441.8|2453.5|2442.3|2452.5|2441.3|4
1650350610000|2022-04-19 06:43:30|2452.5|2441.3|2452.5|2441.3|2452.5|2441.3|2452.5|2441.3|1
1650350620000|2022-04-19 06:43:40|2452|2440.8|2452|2440.8|2452|2440.8|2452|2440.8|1
1650350650000|2022-04-19 06:44:10|2452.5|2441.3|2452.5|2441.3|2452.5|2441.3|2452.5|2441.3|1
1650350660000|2022-04-19 06:44:20|2453|2441.8|2453.3|2442|2453.3|2442|2452.3|2441|3
1650350680000|2022-04-19 06:44:40|2452.3|2441|2453.3|2442|2453.3|2442|2452.3|2441|2
1650350700000|2022-04-19 06:45:00|2452.3|2441|2452.5|2441.3|2452.5|2441.3|2452.3|2441|2
1650350710000|2022-04-19 06:45:10|2452.3|2441|2451.8|2440.5|2452.3|2441|2451.8|2440.5|2
1650350730000|2022-04-19 06:45:30|2452.3|2441|2452.3|2441|2452.3|2441|2452.3|2441|1
1650350770000|2022-04-19 06:46:10|2452.8|2441.5|2452.8|2441.5|2452.8|2441.5|2452.8|2441.5|1
1650350780000|2022-04-19 06:46:20|2453|2441.8|2452.8|2441.5|2453|2441.8|2452.8|2441.5|2
1650350790000|2022-04-19 06:46:30|2453.3|2442|2453.3|2442|2453.3|2442|2453.3|2442|1
1650350820000|2022-04-19 06:47:00|2453.8|2442.5|2453.8|2442.5|2453.8|2442.5|2453.8|2442.5|1
1650350830000|2022-04-19 06:47:10|2454|2442.8|2454|2442.8|2454|2442.8|2454|2442.8|1
1650350860000|2022-04-19 06:47:40|2454.5|2443.3|2454.5|2443.3|2454.5|2443.3|2454.5|2443.3|1
1650350870000|2022-04-19 06:47:50|2455|2443.8|2454|2442.8|2455|2443.8|2454|2442.8|2
1650350930000|2022-04-19 06:48:50|2454.3|2443|2454.8|2443.5|2454.8|2443.5|2454.3|2443|2
1650350950000|2022-04-19 06:49:10|2454|2442.8|2455|2443.8|2455|2443.8|2454|2442.8|2
1650350960000|2022-04-19 06:49:20|2454|2442.8|2454|2442.8|2454|2442.8|2454|2442.8|1
1650350990000|2022-04-19 06:49:50|2454.5|2443.3|2454.5|2443.3|2454.5|2443.3|2454.5|2443.3|1
1650351000000|2022-04-19 06:50:00|2455|2443.8|2455|2443.8|2455|2443.8|2455|2443.8|1
1650351010000|2022-04-19 06:50:10|2454.3|2443|2454.3|2443|2454.3|2443|2454.3|2443|1
1650351050000|2022-04-19 06:50:50|2454.8|2443.5|2454.8|2443.5|2454.8|2443.5|2454.8|2443.5|1
1650351060000|2022-04-19 06:51:00|2454.3|2443|2455|2443.8|2455|2443.8|2454.3|2443|2
1650351070000|2022-04-19 06:51:10|2454.3|2443|2454.3|2443|2454.3|2443|2454.3|2443|1
1650351080000|2022-04-19 06:51:20|2453.8|2442.5|2453.8|2442.5|2453.8|2442.5|2453.8|2442.5|1
1650351120000|2022-04-19 06:52:00|2454.3|2443|2454.3|2443|2454.3|2443|2454.3|2443|1
1650351150000|2022-04-19 06:52:30|2453.8|2442.5|2453.8|2442.5|2453.8|2442.5|2453.8|2442.5|1
1650351180000|2022-04-19 06:53:00|2454.3|2443|2454.3|2443|2454.3|2443|2454.3|2443|1
1650351200000|2022-04-19 06:53:20|2454.8|2443.5|2454.8|2443.5|2454.8|2443.5|2454.8|2443.5|1
1650351260000|2022-04-19 06:54:20|2455|2443.8|2456.3|2445|2457.3|2446|2455|2443.8|13
1650351270000|2022-04-19 06:54:30|2456.8|2445.5|2456.5|2445.3|2457.3|2446|2456.5|2445.3|5
1650351280000|2022-04-19 06:54:40|2457|2445.8|2457|2445.8|2457|2445.8|2457|2445.8|1
1650351290000|2022-04-19 06:54:50|2456.5|2445.3|2456.5|2445.3|2456.5|2445.3|2456.5|2445.3|1
1650351300000|2022-04-19 06:55:00|2457.3|2446|2454.1|2448.1|2457.3|2448.6|2454.1|2446|3
1650351310000|2022-04-19 06:55:10|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|2
1650351320000|2022-04-19 06:55:20|2455.6|2449.6|2455.1|2449.1|2455.6|2449.6|2455.1|2449.1|2
1650351330000|2022-04-19 06:55:30|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1650351340000|2022-04-19 06:55:40|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1650351350000|2022-04-19 06:55:50|2454.4|2448.4|2454.6|2448.6|2454.9|2448.9|2454.4|2448.4|4
1650351360000|2022-04-19 06:56:00|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1650351400000|2022-04-19 06:56:40|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1650351410000|2022-04-19 06:56:50|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1650351420000|2022-04-19 06:57:00|2454.1|2448.1|2454.9|2448.9|2454.9|2448.9|2454.1|2448.1|2
1650351440000|2022-04-19 06:57:20|2455.4|2449.4|2454.6|2448.6|2455.9|2449.9|2454.4|2448.4|6
1650351470000|2022-04-19 06:57:50|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1650351480000|2022-04-19 06:58:00|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1650351490000|2022-04-19 06:58:10|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1650351500000|2022-04-19 06:58:20|2455.6|2449.6|2454.6|2448.6|2455.6|2449.6|2454.4|2448.4|9
1650351510000|2022-04-19 06:58:30|2454.4|2448.4|2454.6|2448.6|2455.6|2449.6|2454.4|2448.4|7
1650351530000|2022-04-19 06:58:50|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1650351540000|2022-04-19 06:59:00|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1650351550000|2022-04-19 06:59:10|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1650351560000|2022-04-19 06:59:20|2454.6|2448.6|2454.6|2448.6|2455.6|2449.6|2454.6|2448.6|3
1650351590000|2022-04-19 06:59:50|2455.4|2449.4|2454.6|2448.6|2456.6|2450.6|2454.6|2448.6|4
1650351600000|2022-04-19 07:00:00|2454.9|2448.9|2454.6|2448.6|2455.4|2449.4|2454.6|2448.6|8
1650351610000|2022-04-19 07:00:10|2454.9|2448.9|2455.4|2449.4|2455.4|2449.4|2454.9|2448.9|3
1650351630000|2022-04-19 07:00:30|2455.9|2449.9|2456.9|2450.9|2456.9|2450.9|2455.9|2449.9|2
1650351640000|2022-04-19 07:00:40|2457.6|2451.6|2458.6|2452.6|2458.6|2452.6|2457.6|2451.6|5
1650351650000|2022-04-19 07:00:50|2458.9|2452.9|2460.6|2454.6|2460.6|2454.6|2458.9|2452.9|8
1650351660000|2022-04-19 07:01:00|2460.4|2454.4|2459.1|2453.1|2460.4|2454.4|2459.1|2453.1|2
1650351670000|2022-04-19 07:01:10|2458.6|2452.6|2456.4|2450.4|2458.6|2452.6|2456.1|2450.1|4
1650351690000|2022-04-19 07:01:30|2456.6|2450.6|2459.4|2453.4|2459.4|2453.4|2456.6|2450.6|6
1650351700000|2022-04-19 07:01:40|2460.1|2454.1|2461.4|2455.4|2461.6|2455.6|2460.1|2454.1|13
1650351710000|2022-04-19 07:01:50|2461.1|2455.1|2457.1|2451.1|2461.4|2455.4|2456.9|2450.9|10
1650351720000|2022-04-19 07:02:00|2457.4|2451.4|2455.4|2449.4|2457.4|2451.4|2455.4|2449.4|8
1650351730000|2022-04-19 07:02:10|2455.1|2449.1|2454.4|2448.4|2455.1|2449.1|2454.4|2448.4|5
1650351740000|2022-04-19 07:02:20|2454.6|2448.6|2456.1|2450.1|2456.1|2450.1|2454.4|2448.4|12
1650351750000|2022-04-19 07:02:30|2456.6|2450.6|2457.1|2451.1|2457.4|2451.4|2456.6|2450.6|4
1650351760000|2022-04-19 07:02:40|2457.4|2451.4|2457.1|2451.1|2457.4|2451.4|2457.1|2451.1|4
1650351770000|2022-04-19 07:02:50|2456.9|2450.9|2455.6|2449.6|2456.9|2450.9|2455.4|2449.4|4
1650351780000|2022-04-19 07:03:00|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1650351790000|2022-04-19 07:03:10|2454.6|2448.6|2453.5|2447.5|2454.6|2448.6|2453.5|2447.5|2
1650351800000|2022-04-19 07:03:20|2453.3|2447.3|2453.1|2447.1|2453.9|2447.9|2453.1|2447.1|3
1650351810000|2022-04-19 07:03:30|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1650351820000|2022-04-19 07:03:40|2453.4|2447.4|2453.6|2447.6|2453.6|2447.6|2453.4|2447.4|2
1650351840000|2022-04-19 07:04:00|2452.9|2446.9|2451.6|2445.6|2453|2447|2451.4|2445.4|5
1650351860000|2022-04-19 07:04:20|2451.1|2445.1|2450.1|2444.1|2451.1|2445.1|2450.1|2444.1|3
1650351870000|2022-04-19 07:04:30|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1650351880000|2022-04-19 07:04:40|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1650351890000|2022-04-19 07:04:50|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1650351900000|2022-04-19 07:05:00|2449.6|2443.6|2448.6|2442.6|2449.9|2443.9|2447.9|2441.9|6
1650351960000|2022-04-19 07:06:00|2448.4|2442.4|2447.6|2441.6|2448.4|2442.4|2447.6|2441.6|4
1650351970000|2022-04-19 07:06:10|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1650351980000|2022-04-19 07:06:20|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1650351990000|2022-04-19 07:06:30|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1650352020000|2022-04-19 07:07:00|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1650352030000|2022-04-19 07:07:10|2445.9|2439.9|2445.4|2439.4|2445.9|2439.9|2445.4|2439.4|3
1650352040000|2022-04-19 07:07:20|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1650352050000|2022-04-19 07:07:30|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1650352060000|2022-04-19 07:07:40|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1650352080000|2022-04-19 07:08:00|2444.1|2438.1|2444.6|2438.6|2444.6|2438.6|2444.1|2438.1|2
1650352100000|2022-04-19 07:08:20|2444.4|2438.4|2443.4|2437.4|2444.4|2438.4|2443.4|2437.4|3
1650352110000|2022-04-19 07:08:30|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|2
1650352170000|2022-04-19 07:09:30|2442.6|2436.6|2440.1|2434.1|2442.6|2436.6|2440.1|2434.1|4
1650352180000|2022-04-19 07:09:40|2439.9|2433.9|2439.4|2433.4|2439.9|2433.9|2439.1|2433.1|5
1650352190000|2022-04-19 07:09:50|2439.9|2433.9|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|3
1650352200000|2022-04-19 07:10:00|2439.4|2433.4|2438.4|2432.4|2439.4|2433.4|2438.4|2432.4|6
1650352210000|2022-04-19 07:10:10|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|3
1650352240000|2022-04-19 07:10:40|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1650352250000|2022-04-19 07:10:50|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1650352260000|2022-04-19 07:11:00|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1650352290000|2022-04-19 07:11:30|2437.6|2431.6|2436.4|2430.4|2437.6|2431.6|2436.4|2430.4|2
1650352370000|2022-04-19 07:12:50|2436.9|2430.9|2437.6|2431.6|2437.6|2431.6|2436.9|2430.9|3
1650352380000|2022-04-19 07:13:00|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1650352390000|2022-04-19 07:13:10|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1650352400000|2022-04-19 07:13:20|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1650352410000|2022-04-19 07:13:30|2437.1|2431.1|2437.6|2431.6|2437.6|2431.6|2436.9|2430.9|4
1650352450000|2022-04-19 07:14:10|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1650352480000|2022-04-19 07:14:40|2437.1|2431.1|2436.1|2430.1|2437.1|2431.1|2436.1|2430.1|3
1650352500000|2022-04-19 07:15:00|2435.9|2429.9|2432.9|2426.9|2435.9|2429.9|2432.1|2426.1|7
1650352510000|2022-04-19 07:15:10|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1650352560000|2022-04-19 07:16:00|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2432.1|2426.1|2
1650352570000|2022-04-19 07:16:10|2431.9|2425.9|2431.1|2425.1|2431.9|2425.9|2431.1|2425.1|2
1650352580000|2022-04-19 07:16:20|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1650352610000|2022-04-19 07:16:50|2432.6|2426.6|2433.1|2427.1|2433.1|2427.1|2432.6|2426.6|3
1650352620000|2022-04-19 07:17:00|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1650352650000|2022-04-19 07:17:30|2433.6|2427.6|2435.6|2429.6|2435.6|2429.6|2433.6|2427.6|2
1650352660000|2022-04-19 07:17:40|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|2
1650352800000|2022-04-19 07:20:00|2436.4|2430.4|2437.1|2431.1|2437.1|2431.1|2436.4|2430.4|3
1650352810000|2022-04-19 07:20:10|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1650352880000|2022-04-19 07:21:20|2437.1|2431.1|2440.4|2434.4|2440.4|2434.4|2437.1|2431.1|3
1650352900000|2022-04-19 07:21:40|2440.1|2434.1|2441.1|2435.1|2441.4|2435.4|2440.1|2434.1|4
1650352910000|2022-04-19 07:21:50|2441.6|2435.6|2441.9|2435.9|2442.9|2436.9|2441.6|2435.6|6
1650352930000|2022-04-19 07:22:10|2441.6|2435.6|2440.6|2434.6|2441.6|2435.6|2440.6|2434.6|2
1650352950000|2022-04-19 07:22:30|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|7
1650352960000|2022-04-19 07:22:40|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|4
1650353040000|2022-04-19 07:24:00|2440.6|2434.6|2438.4|2432.4|2440.6|2434.6|2438.4|2432.4|4
1650353050000|2022-04-19 07:24:10|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1650353060000|2022-04-19 07:24:20|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|2
1650353080000|2022-04-19 07:24:40|2437.1|2431.1|2438.1|2432.1|2438.1|2432.1|2437.1|2431.1|2
1650353100000|2022-04-19 07:25:00|2437.6|2431.6|2437.1|2431.1|2437.6|2431.6|2437.1|2431.1|7
1650353180000|2022-04-19 07:26:20|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|2
1650353210000|2022-04-19 07:26:50|2438.1|2432.1|2438.6|2432.6|2438.6|2432.6|2438.1|2432.1|2
1650353220000|2022-04-19 07:27:00|2438.9|2432.9|2438.6|2432.6|2438.9|2432.9|2438.6|2432.6|2
1650353230000|2022-04-19 07:27:10|2438.9|2432.9|2438.6|2432.6|2438.9|2432.9|2438.6|2432.6|2
1650353250000|2022-04-19 07:27:30|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1650353340000|2022-04-19 07:29:00|2438.1|2432.1|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|2
1650353390000|2022-04-19 07:29:50|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1650353400000|2022-04-19 07:30:00|2439.6|2433.6|2439.9|2433.9|2439.9|2433.9|2439.6|2433.6|2
1650353420000|2022-04-19 07:30:20|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1650353440000|2022-04-19 07:30:40|2440.9|2434.9|2440.9|2434.9|2441.4|2435.4|2440.9|2434.9|3
1650353480000|2022-04-19 07:31:20|2441.1|2435.1|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|2
1650353520000|2022-04-19 07:32:00|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|4
1650354070000|2022-04-19 07:41:10|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1650354120000|2022-04-19 07:42:00|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1650354130000|2022-04-19 07:42:10|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1650354240000|2022-04-19 07:44:00|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1650354290000|2022-04-19 07:44:50|2442.1|2436.1|2444.6|2438.6|2444.9|2438.9|2442.1|2436.1|11
1650354300000|2022-04-19 07:45:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1650354350000|2022-04-19 07:45:50|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2444.9|2438.9|4
1650354360000|2022-04-19 07:46:00|2445.6|2439.6|2445.9|2439.9|2446.1|2440.1|2445.6|2439.6|6
1650354370000|2022-04-19 07:46:10|2445.6|2439.6|2445.6|2439.6|2445.9|2439.9|2445.6|2439.6|3
1650354380000|2022-04-19 07:46:20|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|3
1650354500000|2022-04-19 07:48:20|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1650354600000|2022-04-19 07:50:00|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|3
1650354610000|2022-04-19 07:50:10|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1650354660000|2022-04-19 07:51:00|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1650354710000|2022-04-19 07:51:50|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1650354730000|2022-04-19 07:52:10|2445.6|2439.6|2446.1|2440.1|2446.6|2440.6|2445.6|2439.6|4
1650354740000|2022-04-19 07:52:20|2446.6|2440.6|2447.1|2441.1|2447.1|2441.1|2446.6|2440.6|7
1650354750000|2022-04-19 07:52:30|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1650354900000|2022-04-19 07:55:00|2447.6|2441.6|2447.1|2441.1|2447.6|2441.6|2447.1|2441.1|2
1650354920000|2022-04-19 07:55:20|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1650354940000|2022-04-19 07:55:40|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1650354990000|2022-04-19 07:56:30|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1650355020000|2022-04-19 07:57:00|2448.1|2442.1|2448.9|2442.9|2448.9|2442.9|2448.1|2442.1|3
1650355120000|2022-04-19 07:58:40|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1650355140000|2022-04-19 07:59:00|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1650355150000|2022-04-19 07:59:10|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1650355190000|2022-04-19 07:59:50|2448.4|2442.4|2445.4|2439.4|2448.4|2442.4|2445.4|2439.4|3
1650355200000|2022-04-19 08:00:00|2444.9|2438.9|2445.4|2439.4|2445.4|2439.4|2444.9|2438.9|2
1650355220000|2022-04-19 08:00:20|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1650355230000|2022-04-19 08:00:30|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1650355290000|2022-04-19 08:01:30|2445.1|2439.1|2445.6|2439.6|2445.6|2439.6|2445.1|2439.1|3
1650355340000|2022-04-19 08:02:20|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1650355350000|2022-04-19 08:02:30|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|6
1650355360000|2022-04-19 08:02:40|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1650355370000|2022-04-19 08:02:50|2445.9|2439.9|2448.6|2442.6|2448.6|2442.6|2445.9|2439.9|4
1650355380000|2022-04-19 08:03:00|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|2
1650355390000|2022-04-19 08:03:10|2449.4|2443.4|2450.4|2444.4|2450.4|2444.4|2449.4|2443.4|3
1650355400000|2022-04-19 08:03:20|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1650355410000|2022-04-19 08:03:30|2450.9|2444.9|2451.9|2445.9|2451.9|2445.9|2450.9|2444.9|4
1650355420000|2022-04-19 08:03:40|2452.4|2446.4|2451.6|2445.6|2452.9|2446.9|2451.4|2445.4|6
1650355430000|2022-04-19 08:03:50|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1650355470000|2022-04-19 08:04:30|2451.1|2445.1|2450.4|2444.4|2451.1|2445.1|2450.4|2444.4|2
1650355490000|2022-04-19 08:04:50|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1650355510000|2022-04-19 08:05:10|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1650355520000|2022-04-19 08:05:20|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1650355580000|2022-04-19 08:06:20|2450.9|2444.9|2451.1|2445.1|2451.1|2445.1|2450.9|2444.9|2
1650355610000|2022-04-19 08:06:50|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|2
1650355620000|2022-04-19 08:07:00|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1650355640000|2022-04-19 08:07:20|2452.1|2446.1|2449.9|2443.9|2452.1|2446.1|2449.9|2443.9|5
1650355660000|2022-04-19 08:07:40|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1650355680000|2022-04-19 08:08:00|2449.1|2443.1|2448.9|2442.9|2449.1|2443.1|2448.9|2442.9|2
1650355710000|2022-04-19 08:08:30|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|2
1650355720000|2022-04-19 08:08:40|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1650355770000|2022-04-19 08:09:30|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1650355800000|2022-04-19 08:10:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1650355830000|2022-04-19 08:10:30|2448.6|2442.6|2450.1|2444.1|2450.1|2444.1|2448.6|2442.6|4
1650355840000|2022-04-19 08:10:40|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|2
1650355850000|2022-04-19 08:10:50|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1650355860000|2022-04-19 08:11:00|2451.9|2445.9|2451.1|2445.1|2451.9|2445.9|2451.1|2445.1|2
1650355960000|2022-04-19 08:12:40|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1650356000000|2022-04-19 08:13:20|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1650356030000|2022-04-19 08:13:50|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1650356070000|2022-04-19 08:14:30|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1650356090000|2022-04-19 08:14:50|2451.9|2445.9|2450.4|2444.4|2451.9|2445.9|2450.4|2444.4|4
1650356110000|2022-04-19 08:15:10|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1650356120000|2022-04-19 08:15:20|2450.4|2444.4|2449.9|2443.9|2450.6|2444.6|2449.9|2443.9|5
1650356160000|2022-04-19 08:16:00|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1650356220000|2022-04-19 08:17:00|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1650356240000|2022-04-19 08:17:20|2450.6|2444.6|2455.6|2449.6|2455.6|2449.6|2450.6|2444.6|4
1650356250000|2022-04-19 08:17:30|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1650356260000|2022-04-19 08:17:40|2456.1|2450.1|2454.4|2448.4|2456.1|2450.1|2454.4|2448.4|2
1650356270000|2022-04-19 08:17:50|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|2
1650356280000|2022-04-19 08:18:00|2452.4|2446.4|2453.6|2447.6|2454.1|2448.1|2452.4|2446.4|5
1650356290000|2022-04-19 08:18:10|2453.4|2447.4|2454.4|2448.4|2454.4|2448.4|2453.4|2447.4|2
1650356300000|2022-04-19 08:18:20|2454.1|2448.1|2452.9|2446.9|2454.1|2448.1|2452.9|2446.9|3
1650356310000|2022-04-19 08:18:30|2452.6|2446.6|2452.9|2446.9|2453.1|2447.1|2452.6|2446.6|4
1650356330000|2022-04-19 08:18:50|2452.6|2446.6|2451.9|2445.9|2452.6|2446.6|2451.9|2445.9|4
1650356340000|2022-04-19 08:19:00|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1650356350000|2022-04-19 08:19:10|2453.1|2447.1|2454.3|2448.3|2454.3|2448.3|2453.1|2447.1|3
1650356360000|2022-04-19 08:19:20|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1650356370000|2022-04-19 08:19:30|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1650356420000|2022-04-19 08:20:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1650356540000|2022-04-19 08:22:20|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|2
1650356550000|2022-04-19 08:22:30|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1650356590000|2022-04-19 08:23:10|2453.1|2447.1|2451.4|2445.4|2453.1|2447.1|2451.4|2445.4|3
1650356600000|2022-04-19 08:23:20|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|3
1650356640000|2022-04-19 08:24:00|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1650356650000|2022-04-19 08:24:10|2451.6|2445.6|2451.6|2445.6|2451.9|2445.9|2451.6|2445.6|3
1650356700000|2022-04-19 08:25:00|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1650356720000|2022-04-19 08:25:20|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|2
1650356730000|2022-04-19 08:25:30|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2451.9|2445.9|3
1650356890000|2022-04-19 08:28:10|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1650356960000|2022-04-19 08:29:20|2452.6|2446.6|2452.1|2446.1|2452.6|2446.6|2452.1|2446.1|2
1650357000000|2022-04-19 08:30:00|2456.1|2450.1|2456.6|2450.6|2456.9|2450.9|2456.1|2450.1|4
1650357010000|2022-04-19 08:30:10|2456.9|2450.9|2457.1|2451.1|2457.1|2451.1|2456.9|2450.9|2
1650357050000|2022-04-19 08:30:50|2456.6|2450.6|2455.1|2449.1|2456.6|2450.6|2454.9|2448.9|3
1650357060000|2022-04-19 08:31:00|2454.9|2448.9|2453.9|2447.9|2454.9|2448.9|2453.9|2447.9|7
1650357080000|2022-04-19 08:31:20|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1650357090000|2022-04-19 08:31:30|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1650357240000|2022-04-19 08:34:00|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1650357300000|2022-04-19 08:35:00|2453.4|2447.4|2454.4|2448.4|2454.4|2448.4|2453.4|2447.4|2
1650357360000|2022-04-19 08:36:00|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1650357390000|2022-04-19 08:36:30|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.6|2447.6|8
1650357400000|2022-04-19 08:36:40|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1650357460000|2022-04-19 08:37:40|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|3
1650357530000|2022-04-19 08:38:50|2454.4|2448.4|2453.9|2447.9|2454.4|2448.4|2453.9|2447.9|3
1650357550000|2022-04-19 08:39:10|2453.4|2447.4|2452.6|2446.6|2453.4|2447.4|2452.6|2446.6|2
1650357610000|2022-04-19 08:40:10|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1650357640000|2022-04-19 08:40:40|2453.4|2447.4|2453.6|2447.6|2453.6|2447.6|2453.4|2447.4|2
1650357660000|2022-04-19 08:41:00|2453.9|2447.9|2454.4|2448.4|2454.4|2448.4|2453.9|2447.9|2
1650357720000|2022-04-19 08:42:00|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1650357840000|2022-04-19 08:44:00|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1650357850000|2022-04-19 08:44:10|2454.6|2448.6|2457.1|2451.1|2457.1|2451.1|2454.6|2448.6|4
1650357890000|2022-04-19 08:44:50|2456.9|2450.9|2456.4|2450.4|2456.9|2450.9|2456.4|2450.4|2
1650357910000|2022-04-19 08:45:10|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1650357970000|2022-04-19 08:46:10|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|4
1650358080000|2022-04-19 08:48:00|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1650358150000|2022-04-19 08:49:10|2456.1|2450.1|2455.4|2449.4|2456.1|2450.1|2455.4|2449.4|2
1650358220000|2022-04-19 08:50:20|2455.6|2449.6|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|2
1650358250000|2022-04-19 08:50:50|2456.1|2450.1|2457.4|2451.4|2457.9|2451.9|2456.1|2450.1|4
1650358280000|2022-04-19 08:51:20|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1650358290000|2022-04-19 08:51:30|2456.9|2450.9|2456.4|2450.4|2456.9|2450.9|2456.4|2450.4|2
1650358320000|2022-04-19 08:52:00|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1650358370000|2022-04-19 08:52:50|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1650358380000|2022-04-19 08:53:00|2457.4|2451.4|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|2
1650358390000|2022-04-19 08:53:10|2457.9|2451.9|2457.4|2451.4|2457.9|2451.9|2457.4|2451.4|2
1650358440000|2022-04-19 08:54:00|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1650358480000|2022-04-19 08:54:40|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|1
1650358530000|2022-04-19 08:55:30|2458.1|2452.1|2457.9|2451.9|2458.1|2452.1|2457.9|2451.9|2
1650358540000|2022-04-19 08:55:40|2458.6|2452.6|2458.9|2452.9|2458.9|2452.9|2458.6|2452.6|2
1650358550000|2022-04-19 08:55:50|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1650358600000|2022-04-19 08:56:40|2458.4|2452.4|2458.1|2452.1|2458.4|2452.4|2458.1|2452.1|2
1650358620000|2022-04-19 08:57:00|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1650358660000|2022-04-19 08:57:40|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1650358700000|2022-04-19 08:58:20|2458.4|2452.4|2458.1|2452.1|2458.4|2452.4|2458.1|2452.1|2
1650358750000|2022-04-19 08:59:10|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1650358910000|2022-04-19 09:01:50|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1650358920000|2022-04-19 09:02:00|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|2
1650359050000|2022-04-19 09:04:10|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1650359060000|2022-04-19 09:04:20|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1650359240000|2022-04-19 09:07:20|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1650359250000|2022-04-19 09:07:30|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1650359280000|2022-04-19 09:08:00|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1650359310000|2022-04-19 09:08:30|2455.9|2449.9|2455.6|2449.6|2455.9|2449.9|2455.6|2449.6|2
1650359340000|2022-04-19 09:09:00|2455.4|2449.4|2454.9|2448.9|2455.4|2449.4|2454.9|2448.9|3
1650359370000|2022-04-19 09:09:30|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1650359390000|2022-04-19 09:09:50|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1650359400000|2022-04-19 09:10:00|2455.1|2449.1|2455.6|2449.6|2455.6|2449.6|2455.1|2449.1|2
1650359420000|2022-04-19 09:10:20|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1650359510000|2022-04-19 09:11:50|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1650359580000|2022-04-19 09:13:00|2456.9|2450.9|2456.6|2450.6|2456.9|2450.9|2456.6|2450.6|2
1650359590000|2022-04-19 09:13:10|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1650359650000|2022-04-19 09:14:10|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1650359700000|2022-04-19 09:15:00|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1650359800000|2022-04-19 09:16:40|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1650359830000|2022-04-19 09:17:10|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|2
1650359850000|2022-04-19 09:17:30|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|6
1650359990000|2022-04-19 09:19:50|2455.6|2449.6|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|2
1650360000000|2022-04-19 09:20:00|2455.6|2449.6|2454.6|2448.6|2455.6|2449.6|2454.6|2448.6|3
1650360030000|2022-04-19 09:20:30|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1650360160000|2022-04-19 09:22:40|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|2
1650360200000|2022-04-19 09:23:20|2453.6|2447.6|2450.1|2444.1|2453.6|2447.6|2450.1|2444.1|4
1650360210000|2022-04-19 09:23:30|2449.9|2443.9|2449.1|2443.1|2449.9|2443.9|2449.1|2443.1|2
1650360220000|2022-04-19 09:23:40|2448.6|2442.6|2447.9|2441.9|2448.6|2442.6|2447.9|2441.9|4
1650360230000|2022-04-19 09:23:50|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1650360240000|2022-04-19 09:24:00|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1650360250000|2022-04-19 09:24:10|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1650360260000|2022-04-19 09:24:20|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1650360270000|2022-04-19 09:24:30|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2446.9|2440.9|4
1650360290000|2022-04-19 09:24:50|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1650360300000|2022-04-19 09:25:00|2447.1|2441.1|2446.4|2440.4|2447.1|2441.1|2446.4|2440.4|4
1650360310000|2022-04-19 09:25:10|2446.6|2440.6|2447.1|2441.1|2447.1|2441.1|2446.6|2440.6|3
1650360330000|2022-04-19 09:25:30|2446.6|2440.6|2445.9|2439.9|2446.6|2440.6|2445.9|2439.9|4
1650360340000|2022-04-19 09:25:40|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1650360350000|2022-04-19 09:25:50|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1650360360000|2022-04-19 09:26:00|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1650360370000|2022-04-19 09:26:10|2444.6|2438.6|2443.1|2437.1|2444.6|2438.6|2443.1|2437.1|4
1650360400000|2022-04-19 09:26:40|2442.9|2436.9|2443.1|2437.1|2443.1|2437.1|2442.9|2436.9|2
1650360410000|2022-04-19 09:26:50|2442.9|2436.9|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|3
1650360430000|2022-04-19 09:27:10|2442.6|2436.6|2440.6|2434.6|2442.6|2436.6|2440.6|2434.6|2
1650360470000|2022-04-19 09:27:50|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1650360480000|2022-04-19 09:28:00|2440.4|2434.4|2440.6|2434.6|2440.6|2434.6|2440.4|2434.4|2
1650360490000|2022-04-19 09:28:10|2440.1|2434.1|2440.6|2434.6|2440.6|2434.6|2439.6|2433.6|5
1650360630000|2022-04-19 09:30:30|2439.9|2433.9|2440.1|2434.1|2440.1|2434.1|2439.9|2433.9|4
1650360690000|2022-04-19 09:31:30|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1650360740000|2022-04-19 09:32:20|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1650360830000|2022-04-19 09:33:50|2440.4|2434.4|2443.4|2437.4|2443.4|2437.4|2440.4|2434.4|4
1650360880000|2022-04-19 09:34:40|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1650360930000|2022-04-19 09:35:30|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1650361060000|2022-04-19 09:37:40|2442.6|2436.6|2440.6|2434.6|2442.6|2436.6|2440.6|2434.6|3
1650361110000|2022-04-19 09:38:30|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1650361120000|2022-04-19 09:38:40|2441.4|2435.4|2442.1|2436.1|2442.1|2436.1|2441.4|2435.4|2
1650361140000|2022-04-19 09:39:00|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1650361190000|2022-04-19 09:39:50|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1650361200000|2022-04-19 09:40:00|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|2
1650361310000|2022-04-19 09:41:50|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1650361340000|2022-04-19 09:42:20|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1650361520000|2022-04-19 09:45:20|2442.1|2436.1|2440.6|2434.6|2442.1|2436.1|2440.6|2434.6|2
1650361530000|2022-04-19 09:45:30|2440.9|2434.9|2442.9|2436.9|2442.9|2436.9|2440.9|2434.9|5
1650361950000|2022-04-19 09:52:30|2442.6|2436.6|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|2
1650362150000|2022-04-19 09:55:50|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|2
1650362200000|2022-04-19 09:56:40|2443.4|2437.4|2445.9|2439.9|2445.9|2439.9|2443.4|2437.4|3
1650362400000|2022-04-19 10:00:00|2445.6|2439.6|2444.1|2438.1|2445.6|2439.6|2444.1|2438.1|2
1650362410000|2022-04-19 10:00:10|2443.9|2437.9|2443.1|2437.1|2443.9|2437.9|2443.1|2437.1|3
1650362420000|2022-04-19 10:00:20|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1650362590000|2022-04-19 10:03:10|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1650362600000|2022-04-19 10:03:20|2441.9|2435.9|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|3
1650362610000|2022-04-19 10:03:30|2442.1|2436.1|2443.1|2437.1|2443.1|2437.1|2441.9|2435.9|4
1650362630000|2022-04-19 10:03:50|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1650362640000|2022-04-19 10:04:00|2443.4|2437.4|2443.1|2437.1|2443.4|2437.4|2442.9|2436.9|3
1650362650000|2022-04-19 10:04:10|2442.9|2436.9|2443.6|2437.6|2443.6|2437.6|2442.9|2436.9|2
1650362680000|2022-04-19 10:04:40|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1650362940000|2022-04-19 10:09:00|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|2
1650363000000|2022-04-19 10:10:00|2443.6|2437.6|2442.1|2436.1|2443.6|2437.6|2442.1|2436.1|3
1650363010000|2022-04-19 10:10:10|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|2
1650363040000|2022-04-19 10:10:40|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1650363050000|2022-04-19 10:10:50|2444.4|2438.4|2445.4|2439.4|2445.9|2439.9|2444.4|2438.4|4
1650363070000|2022-04-19 10:11:10|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1650363160000|2022-04-19 10:12:40|2444.9|2438.9|2445.1|2439.1|2445.1|2439.1|2444.9|2438.9|2
1650363250000|2022-04-19 10:14:10|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1650363280000|2022-04-19 10:14:40|2446.4|2440.4|2446.9|2440.9|2446.9|2440.9|2446.4|2440.4|3
1650363290000|2022-04-19 10:14:50|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1650363300000|2022-04-19 10:15:00|2445.9|2439.9|2445.9|2439.9|2446.9|2440.9|2445.9|2439.9|4
1650363340000|2022-04-19 10:15:40|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1650363360000|2022-04-19 10:16:00|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1650363370000|2022-04-19 10:16:10|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1650363670000|2022-04-19 10:21:10|2446.4|2440.4|2447.6|2441.6|2447.6|2441.6|2446.4|2440.4|2
1650363750000|2022-04-19 10:22:30|2447.4|2441.4|2446.6|2440.6|2447.4|2441.4|2446.4|2440.4|3
1650363760000|2022-04-19 10:22:40|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1650363970000|2022-04-19 10:26:10|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|3
1650364130000|2022-04-19 10:28:50|2447.1|2441.1|2446.6|2440.6|2447.1|2441.1|2446.4|2440.4|3
1650364140000|2022-04-19 10:29:00|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1650364150000|2022-04-19 10:29:10|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1650364200000|2022-04-19 10:30:00|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1650364260000|2022-04-19 10:31:00|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1650364420000|2022-04-19 10:33:40|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1650364470000|2022-04-19 10:34:30|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1650364500000|2022-04-19 10:35:00|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1650364640000|2022-04-19 10:37:20|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1650365050000|2022-04-19 10:44:10|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1650365100000|2022-04-19 10:45:00|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1650365110000|2022-04-19 10:45:10|2444.1|2438.1|2444.4|2438.4|2444.4|2438.4|2444.1|2438.1|2
1650365210000|2022-04-19 10:46:50|2444.9|2438.9|2445.6|2439.6|2445.6|2439.6|2444.9|2438.9|2
1650365400000|2022-04-19 10:50:00|2445.9|2439.9|2445.4|2439.4|2445.9|2439.9|2445.4|2439.4|2
1650365590000|2022-04-19 10:53:10|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1650366090000|2022-04-19 11:01:30|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1650366100000|2022-04-19 11:01:40|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1650366330000|2022-04-19 11:05:30|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.1|2439.1|3
1650366430000|2022-04-19 11:07:10|2444.9|2438.9|2444.1|2438.1|2444.9|2438.9|2444.1|2438.1|2
1650366440000|2022-04-19 11:07:20|2443.9|2437.9|2443.1|2437.1|2443.9|2437.9|2442.9|2436.9|3
1650366540000|2022-04-19 11:09:00|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1650366580000|2022-04-19 11:09:40|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.6|2436.6|3
1650366690000|2022-04-19 11:11:30|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1650366870000|2022-04-19 11:14:30|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|2
1650366900000|2022-04-19 11:15:00|2442.6|2436.6|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|2
1650366940000|2022-04-19 11:15:40|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1650367000000|2022-04-19 11:16:40|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1650367160000|2022-04-19 11:19:20|2442.6|2436.6|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|2
1650367320000|2022-04-19 11:22:00|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1650367360000|2022-04-19 11:22:40|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1650367390000|2022-04-19 11:23:10|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1650367450000|2022-04-19 11:24:10|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|2
1650367520000|2022-04-19 11:25:20|2441.6|2435.6|2442.1|2436.1|2442.1|2436.1|2441.6|2435.6|2
1650367530000|2022-04-19 11:25:30|2441.6|2435.6|2442.1|2436.1|2442.1|2436.1|2441.6|2435.6|2
1650367540000|2022-04-19 11:25:40|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1650367550000|2022-04-19 11:25:50|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1650367570000|2022-04-19 11:26:10|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1650367610000|2022-04-19 11:26:50|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1650367650000|2022-04-19 11:27:30|2440.9|2434.9|2440.1|2434.1|2440.9|2434.9|2440.1|2434.1|2
1650367660000|2022-04-19 11:27:40|2439.9|2433.9|2440.1|2434.1|2440.1|2434.1|2439.9|2433.9|2
1650367680000|2022-04-19 11:28:00|2440.4|2434.4|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|3
1650367700000|2022-04-19 11:28:20|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1650367710000|2022-04-19 11:28:30|2439.9|2433.9|2439.1|2433.1|2439.9|2433.9|2439.1|2433.1|2
1650367740000|2022-04-19 11:29:00|2438.9|2432.9|2438.1|2432.1|2438.9|2432.9|2437.9|2431.9|3
1650367750000|2022-04-19 11:29:10|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1650367770000|2022-04-19 11:29:30|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1650367780000|2022-04-19 11:29:40|2437.4|2431.4|2436.4|2430.4|2437.4|2431.4|2436.4|2430.4|3
1650367850000|2022-04-19 11:30:50|2436.1|2430.1|2435.1|2429.1|2436.1|2430.1|2435.1|2429.1|2
1650367860000|2022-04-19 11:31:00|2434.9|2428.9|2436.6|2430.6|2436.6|2430.6|2434.9|2428.9|6
1650367870000|2022-04-19 11:31:10|2436.9|2430.9|2438.1|2432.1|2438.1|2432.1|2436.9|2430.9|2
1650367880000|2022-04-19 11:31:20|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1650367900000|2022-04-19 11:31:40|2437.9|2431.9|2439.4|2433.4|2439.4|2433.4|2437.9|2431.9|4
1650367950000|2022-04-19 11:32:30|2439.6|2433.6|2440.1|2434.1|2440.1|2434.1|2439.6|2433.6|2
1650367980000|2022-04-19 11:33:00|2440.4|2434.4|2440.6|2434.6|2440.6|2434.6|2440.4|2434.4|2
1650367990000|2022-04-19 11:33:10|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1650368000000|2022-04-19 11:33:20|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1650368040000|2022-04-19 11:34:00|2441.4|2435.4|2441.1|2435.1|2441.4|2435.4|2441.1|2435.1|2
1650368100000|2022-04-19 11:35:00|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1650368130000|2022-04-19 11:35:30|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1650368160000|2022-04-19 11:36:00|2441.4|2435.4|2441.1|2435.1|2441.4|2435.4|2441.1|2435.1|2
1650368210000|2022-04-19 11:36:50|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1650368550000|2022-04-19 11:42:30|2441.4|2435.4|2440.4|2434.4|2441.4|2435.4|2440.4|2434.4|2
1650368710000|2022-04-19 11:45:10|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1650368720000|2022-04-19 11:45:20|2441.1|2435.1|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|4
1650368730000|2022-04-19 11:45:30|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1650368750000|2022-04-19 11:45:50|2442.6|2436.6|2441.6|2435.6|2442.6|2436.6|2441.6|2435.6|2
1650368760000|2022-04-19 11:46:00|2441.1|2435.1|2439.1|2433.1|2441.1|2435.1|2439.1|2433.1|2
1650368770000|2022-04-19 11:46:10|2439.3|2433.3|2440.6|2434.6|2440.9|2434.9|2439.1|2433.1|6
1650368780000|2022-04-19 11:46:20|2440.9|2434.9|2436.9|2430.9|2441.1|2435.1|2436.9|2430.9|7
1650368800000|2022-04-19 11:46:40|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1650368810000|2022-04-19 11:46:50|2437.1|2431.1|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|2
1650368820000|2022-04-19 11:47:00|2436.9|2430.9|2437.6|2431.6|2437.6|2431.6|2436.9|2430.9|2
1650368830000|2022-04-19 11:47:10|2436.9|2430.9|2436.4|2430.4|2436.9|2430.9|2436.4|2430.4|3
1650368840000|2022-04-19 11:47:20|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1650368850000|2022-04-19 11:47:30|2436.9|2430.9|2439.1|2433.1|2439.4|2433.4|2436.9|2430.9|6
1650368860000|2022-04-19 11:47:40|2440.1|2434.1|2439.6|2433.6|2440.1|2434.1|2439.6|2433.6|3
1650368880000|2022-04-19 11:48:00|2439.4|2433.4|2438.9|2432.9|2439.4|2433.4|2438.9|2432.9|4
1650368890000|2022-04-19 11:48:10|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|2
1650368900000|2022-04-19 11:48:20|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2438.6|2432.6|3
1650368910000|2022-04-19 11:48:30|2439.4|2433.4|2439.6|2433.6|2439.6|2433.6|2439.4|2433.4|2
1650368920000|2022-04-19 11:48:40|2439.9|2433.9|2440.6|2434.6|2440.6|2434.6|2439.9|2433.9|6
1650368930000|2022-04-19 11:48:50|2440.9|2434.9|2441.4|2435.4|2441.6|2435.6|2440.9|2434.9|4
1650368940000|2022-04-19 11:49:00|2441.6|2435.6|2440.6|2434.6|2441.6|2435.6|2440.6|2434.6|2
1650368950000|2022-04-19 11:49:10|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1650368960000|2022-04-19 11:49:20|2441.1|2435.1|2441.6|2435.6|2441.6|2435.6|2441.1|2435.1|4
1650368970000|2022-04-19 11:49:30|2441.9|2435.9|2442.4|2436.4|2442.4|2436.4|2441.9|2435.9|3
1650368980000|2022-04-19 11:49:40|2442.6|2436.6|2441.1|2435.1|2442.6|2436.6|2441.1|2435.1|3
1650369000000|2022-04-19 11:50:00|2440.9|2434.9|2438.1|2432.1|2440.9|2434.9|2438.1|2432.1|5
1650369010000|2022-04-19 11:50:10|2437.4|2431.4|2438.1|2432.1|2438.1|2432.1|2437.4|2431.4|3
1650369020000|2022-04-19 11:50:20|2437.6|2431.6|2435.1|2429.1|2437.6|2431.6|2435.1|2429.1|3
1650369030000|2022-04-19 11:50:30|2434.9|2428.9|2434.6|2428.6|2434.9|2428.9|2434.6|2428.6|4
1650369040000|2022-04-19 11:50:40|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1650369070000|2022-04-19 11:51:10|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1650369080000|2022-04-19 11:51:20|2434.9|2428.9|2434.9|2428.9|2435.1|2429.1|2434.9|2428.9|3
1650369150000|2022-04-19 11:52:30|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|2
1650369160000|2022-04-19 11:52:40|2434.6|2428.6|2435.9|2429.9|2435.9|2429.9|2434.6|2428.6|3
1650369180000|2022-04-19 11:53:00|2436.1|2430.1|2434.9|2428.9|2436.1|2430.1|2434.9|2428.9|3
1650369190000|2022-04-19 11:53:10|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1650369220000|2022-04-19 11:53:40|2435.4|2429.4|2436.4|2430.4|2436.6|2430.6|2435.4|2429.4|3
1650369240000|2022-04-19 11:54:00|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1650369280000|2022-04-19 11:54:40|2436.4|2430.4|2435.6|2429.6|2436.4|2430.4|2435.4|2429.4|4
1650369310000|2022-04-19 11:55:10|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.6|2429.6|4
1650369320000|2022-04-19 11:55:20|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1650369330000|2022-04-19 11:55:30|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1650369340000|2022-04-19 11:55:40|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|2
1650369360000|2022-04-19 11:56:00|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1650369370000|2022-04-19 11:56:10|2435.6|2429.6|2435.9|2429.9|2435.9|2429.9|2435.6|2429.6|2
1650369380000|2022-04-19 11:56:20|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1650369390000|2022-04-19 11:56:30|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.6|2429.6|3
1650369400000|2022-04-19 11:56:40|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1650369460000|2022-04-19 11:57:40|2435.9|2429.9|2435.4|2429.4|2435.9|2429.9|2435.4|2429.4|3
1650369480000|2022-04-19 11:58:00|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1650369500000|2022-04-19 11:58:20|2435.4|2429.4|2435.1|2429.1|2435.4|2429.4|2435.1|2429.1|2
1650369590000|2022-04-19 11:59:50|2434.9|2428.9|2433.9|2427.9|2434.9|2428.9|2433.9|2427.9|3
1650369600000|2022-04-19 12:00:00|2433.1|2427.1|2432.4|2426.4|2433.4|2427.4|2432.4|2426.4|4
1650369610000|2022-04-19 12:00:10|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.6|2425.6|3
1650369650000|2022-04-19 12:00:50|2431.4|2425.4|2430.9|2424.9|2431.4|2425.4|2430.9|2424.9|2
1650369660000|2022-04-19 12:01:00|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|4
1650369680000|2022-04-19 12:01:20|2431.1|2425.1|2431.4|2425.4|2431.4|2425.4|2431.1|2425.1|2
1650369700000|2022-04-19 12:01:40|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1650369780000|2022-04-19 12:03:00|2431.6|2425.6|2432.9|2426.9|2433.4|2427.4|2431.6|2425.6|4
1650369790000|2022-04-19 12:03:10|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|2
1650369800000|2022-04-19 12:03:20|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1650369830000|2022-04-19 12:03:50|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1650369840000|2022-04-19 12:04:00|2431.9|2425.9|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|3
1650369850000|2022-04-19 12:04:10|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|4
1650369870000|2022-04-19 12:04:30|2431.6|2425.6|2429.9|2423.9|2431.6|2425.6|2429.6|2423.6|6
1650369880000|2022-04-19 12:04:40|2430.4|2424.4|2429.9|2423.9|2430.6|2424.6|2429.9|2423.9|5
1650369890000|2022-04-19 12:04:50|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|2
1650369900000|2022-04-19 12:05:00|2429.6|2423.6|2426.9|2420.9|2429.6|2423.6|2426.4|2420.4|6
1650369910000|2022-04-19 12:05:10|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1650369940000|2022-04-19 12:05:40|2426.9|2420.9|2426.4|2420.4|2426.9|2420.9|2426.4|2420.4|5
1650369950000|2022-04-19 12:05:50|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1650369960000|2022-04-19 12:06:00|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1650370000000|2022-04-19 12:06:40|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1650370010000|2022-04-19 12:06:50|2426.4|2420.4|2425.6|2419.6|2426.4|2420.4|2425.6|2419.6|3
1650370050000|2022-04-19 12:07:30|2425.4|2419.4|2424.4|2418.4|2425.4|2419.4|2424.4|2418.4|2
1650370060000|2022-04-19 12:07:40|2423.4|2417.4|2421.9|2415.9|2423.4|2417.4|2421.9|2415.9|3
1650370080000|2022-04-19 12:08:00|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2420.9|2414.9|5
1650370090000|2022-04-19 12:08:10|2421.9|2415.9|2422.1|2416.1|2422.1|2416.1|2421.9|2415.9|2
1650370160000|2022-04-19 12:09:20|2422.9|2416.9|2424.4|2418.4|2424.6|2418.6|2422.9|2416.9|3
1650370200000|2022-04-19 12:10:00|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1650370210000|2022-04-19 12:10:10|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1650370220000|2022-04-19 12:10:20|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1650370300000|2022-04-19 12:11:40|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.4|2418.4|3
1650370450000|2022-04-19 12:14:10|2425.1|2419.1|2425.4|2419.4|2425.4|2419.4|2425.1|2419.1|2
1650370460000|2022-04-19 12:14:20|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|5
1650370470000|2022-04-19 12:14:30|2425.4|2419.4|2427.4|2421.4|2427.4|2421.4|2425.4|2419.4|6
1650370480000|2022-04-19 12:14:40|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|2
1650370530000|2022-04-19 12:15:30|2426.1|2420.1|2426.9|2420.9|2426.9|2420.9|2426.1|2420.1|2
1650370690000|2022-04-19 12:18:10|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1650370700000|2022-04-19 12:18:20|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1650370720000|2022-04-19 12:18:40|2425.1|2419.1|2424.9|2418.9|2425.1|2419.1|2424.9|2418.9|2
1650370730000|2022-04-19 12:18:50|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1650370830000|2022-04-19 12:20:30|2423.4|2417.4|2423.6|2417.6|2423.6|2417.6|2423.4|2417.4|2
1650370850000|2022-04-19 12:20:50|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1650370910000|2022-04-19 12:21:50|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1650370920000|2022-04-19 12:22:00|2423.4|2417.4|2423.6|2417.6|2423.6|2417.6|2423.1|2417.1|4
1650370940000|2022-04-19 12:22:20|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1650370950000|2022-04-19 12:22:30|2423.1|2417.1|2422.6|2416.6|2423.1|2417.1|2422.6|2416.6|2
1650371060000|2022-04-19 12:24:20|2422.9|2416.9|2425.6|2419.6|2425.6|2419.6|2422.9|2416.9|3
1650371080000|2022-04-19 12:24:40|2424.9|2418.9|2424.9|2418.9|2425.1|2419.1|2424.9|2418.9|3
1650371100000|2022-04-19 12:25:00|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1650371160000|2022-04-19 12:26:00|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1650371230000|2022-04-19 12:27:10|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1650371470000|2022-04-19 12:31:10|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1650371480000|2022-04-19 12:31:20|2425.1|2419.1|2424.6|2418.6|2425.1|2419.1|2424.6|2418.6|2
1650371490000|2022-04-19 12:31:30|2424.9|2418.9|2425.4|2419.4|2425.4|2419.4|2424.9|2418.9|2
1650371500000|2022-04-19 12:31:40|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1650371520000|2022-04-19 12:32:00|2424.9|2418.9|2427.4|2421.4|2427.4|2421.4|2424.6|2418.6|3
1650371530000|2022-04-19 12:32:10|2427.1|2421.1|2427.4|2421.4|2427.4|2421.4|2427.1|2421.1|2
1650371540000|2022-04-19 12:32:20|2427.6|2421.6|2428.6|2422.6|2428.6|2422.6|2427.6|2421.6|2
1650371550000|2022-04-19 12:32:30|2428.1|2422.1|2428.4|2422.4|2428.4|2422.4|2427.9|2421.9|6
1650371560000|2022-04-19 12:32:40|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1650371580000|2022-04-19 12:33:00|2428.9|2422.9|2431.4|2425.4|2431.4|2425.4|2428.9|2422.9|3
1650371590000|2022-04-19 12:33:10|2430.6|2424.6|2429.4|2423.4|2430.6|2424.6|2429.1|2423.1|4
1650371620000|2022-04-19 12:33:40|2428.9|2422.9|2429.4|2423.4|2429.4|2423.4|2428.9|2422.9|3
1650371660000|2022-04-19 12:34:20|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|2
1650371670000|2022-04-19 12:34:30|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|2
1650371680000|2022-04-19 12:34:40|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1650371690000|2022-04-19 12:34:50|2429.9|2423.9|2431.6|2425.6|2431.6|2425.6|2429.9|2423.9|2
1650371700000|2022-04-19 12:35:00|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2431.4|2425.4|3
1650371710000|2022-04-19 12:35:10|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1650371730000|2022-04-19 12:35:30|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1650371790000|2022-04-19 12:36:30|2431.9|2425.9|2429.9|2423.9|2431.9|2425.9|2429.9|2423.9|3
1650371800000|2022-04-19 12:36:40|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1650371820000|2022-04-19 12:37:00|2429.4|2423.4|2428.9|2422.9|2429.4|2423.4|2428.9|2422.9|2
1650371840000|2022-04-19 12:37:20|2428.6|2422.6|2428.9|2422.9|2428.9|2422.9|2428.6|2422.6|4
1650371850000|2022-04-19 12:37:30|2428.6|2422.6|2429.1|2423.1|2429.1|2423.1|2428.4|2422.4|5
1650371890000|2022-04-19 12:38:10|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1650371920000|2022-04-19 12:38:40|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1650371960000|2022-04-19 12:39:20|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1650371970000|2022-04-19 12:39:30|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|2
1650371980000|2022-04-19 12:39:40|2427.9|2421.9|2427.4|2421.4|2427.9|2421.9|2426.6|2420.6|5
1650372000000|2022-04-19 12:40:00|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1650372020000|2022-04-19 12:40:20|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1650372050000|2022-04-19 12:40:50|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1650372070000|2022-04-19 12:41:10|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1650372090000|2022-04-19 12:41:30|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1650372100000|2022-04-19 12:41:40|2425.6|2419.6|2424.6|2418.6|2425.6|2419.6|2424.6|2418.6|3
1650372110000|2022-04-19 12:41:50|2424.9|2418.9|2425.6|2419.6|2425.6|2419.6|2424.9|2418.9|3
1650372130000|2022-04-19 12:42:10|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1650372140000|2022-04-19 12:42:20|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1650372160000|2022-04-19 12:42:40|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1650372170000|2022-04-19 12:42:50|2425.1|2419.1|2422.3|2416.3|2425.1|2419.1|2422.3|2416.3|7
1650372180000|2022-04-19 12:43:00|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1650372190000|2022-04-19 12:43:10|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1650372200000|2022-04-19 12:43:20|2420.9|2414.9|2422.9|2416.9|2422.9|2416.9|2420.9|2414.9|3
1650372210000|2022-04-19 12:43:30|2423.1|2417.1|2424.1|2418.1|2424.1|2418.1|2423.1|2417.1|5
1650372230000|2022-04-19 12:43:50|2423.4|2417.4|2422.1|2416.1|2423.4|2417.4|2422.1|2416.1|2
1650372240000|2022-04-19 12:44:00|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1650372250000|2022-04-19 12:44:10|2421.6|2415.6|2421.9|2415.9|2421.9|2415.9|2421.6|2415.6|2
1650372260000|2022-04-19 12:44:20|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.4|2415.4|3
1650372270000|2022-04-19 12:44:30|2421.9|2415.9|2420.9|2414.9|2421.9|2415.9|2420.9|2414.9|3
1650372280000|2022-04-19 12:44:40|2420.6|2414.6|2420.9|2414.9|2420.9|2414.9|2420.6|2414.6|2
1650372290000|2022-04-19 12:44:50|2420.6|2414.6|2420.4|2414.4|2420.6|2414.6|2420.4|2414.4|2
1650372300000|2022-04-19 12:45:00|2420.6|2414.6|2420.9|2414.9|2421.4|2415.4|2420.6|2414.6|4
1650372310000|2022-04-19 12:45:10|2420.6|2414.6|2420.9|2414.9|2420.9|2414.9|2420.6|2414.6|2
1650372340000|2022-04-19 12:45:40|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1650372350000|2022-04-19 12:45:50|2420.1|2414.1|2420.6|2414.6|2420.6|2414.6|2420.1|2414.1|2
1650372360000|2022-04-19 12:46:00|2420.1|2414.1|2420.9|2414.9|2420.9|2414.9|2420.1|2414.1|3
1650372400000|2022-04-19 12:46:40|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.1|2414.1|3
1650372420000|2022-04-19 12:47:00|2420.1|2414.1|2420.9|2414.9|2420.9|2414.9|2419.9|2413.9|5
1650372460000|2022-04-19 12:47:40|2420.4|2414.4|2420.9|2414.9|2420.9|2414.9|2420.4|2414.4|2
1650372480000|2022-04-19 12:48:00|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1650372490000|2022-04-19 12:48:10|2420.1|2414.1|2420.6|2414.6|2420.6|2414.6|2420.1|2414.1|2
1650372500000|2022-04-19 12:48:20|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1650372530000|2022-04-19 12:48:50|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1650372540000|2022-04-19 12:49:00|2420.1|2414.1|2420.6|2414.6|2420.6|2414.6|2420.1|2414.1|2
1650372550000|2022-04-19 12:49:10|2420.1|2414.1|2418.6|2412.6|2420.1|2414.1|2418.6|2412.6|3
1650372560000|2022-04-19 12:49:20|2418.4|2412.4|2417.1|2411.1|2418.4|2412.4|2417.1|2411.1|4
1650372590000|2022-04-19 12:49:50|2416.9|2410.9|2417.6|2411.6|2417.6|2411.6|2416.9|2410.9|4
1650372610000|2022-04-19 12:50:10|2417.9|2411.9|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|2
1650372620000|2022-04-19 12:50:20|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1650372630000|2022-04-19 12:50:30|2419.6|2413.6|2419.9|2413.9|2419.9|2413.9|2419.6|2413.6|2
1650372670000|2022-04-19 12:51:10|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1650372690000|2022-04-19 12:51:30|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1650372720000|2022-04-19 12:52:00|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1650372740000|2022-04-19 12:52:20|2418.6|2412.6|2417.4|2411.4|2418.9|2412.9|2417.4|2411.4|4
1650372750000|2022-04-19 12:52:30|2417.6|2411.6|2416.9|2410.9|2417.6|2411.6|2416.9|2410.9|2
1650372760000|2022-04-19 12:52:40|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1650372770000|2022-04-19 12:52:50|2417.6|2411.6|2418.9|2412.9|2418.9|2412.9|2417.6|2411.6|4
1650372780000|2022-04-19 12:53:00|2418.1|2412.1|2418.4|2412.4|2418.4|2412.4|2418.1|2412.1|2
1650372800000|2022-04-19 12:53:20|2418.6|2412.6|2419.9|2413.9|2419.9|2413.9|2418.6|2412.6|3
1650372810000|2022-04-19 12:53:30|2419.4|2413.4|2419.6|2413.6|2419.6|2413.6|2419.4|2413.4|2
1650372820000|2022-04-19 12:53:40|2417.6|2411.6|2416.1|2410.1|2417.6|2411.6|2416.1|2410.1|6
1650372830000|2022-04-19 12:53:50|2416.4|2410.4|2415.9|2409.9|2416.4|2410.4|2415.9|2409.9|2
1650372840000|2022-04-19 12:54:00|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1650372850000|2022-04-19 12:54:10|2415.4|2409.4|2415.1|2409.1|2415.4|2409.4|2415.1|2409.1|2
1650372860000|2022-04-19 12:54:20|2414.9|2408.9|2414.6|2408.6|2414.9|2408.9|2414.6|2408.6|2
1650372870000|2022-04-19 12:54:30|2414.4|2408.4|2414.1|2408.1|2414.4|2408.4|2413.6|2407.6|5
1650372890000|2022-04-19 12:54:50|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1650372930000|2022-04-19 12:55:30|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|1
1650372940000|2022-04-19 12:55:40|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1650372950000|2022-04-19 12:55:50|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|1
1650372960000|2022-04-19 12:56:00|2413.9|2407.9|2413.6|2407.6|2413.9|2407.9|2413.6|2407.6|2
1650372970000|2022-04-19 12:56:10|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|1
1650372990000|2022-04-19 12:56:30|2413.1|2407.1|2413.1|2407.1|2413.4|2407.4|2413.1|2407.1|3
1650373000000|2022-04-19 12:56:40|2413.4|2407.4|2414.1|2408.1|2414.1|2408.1|2413.4|2407.4|2
1650373030000|2022-04-19 12:57:10|2413.9|2407.9|2413.6|2407.6|2413.9|2407.9|2413.6|2407.6|2
1650373050000|2022-04-19 12:57:30|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|1
1650373070000|2022-04-19 12:57:50|2412.9|2406.9|2411.1|2405.1|2412.9|2406.9|2410.4|2404.4|4
1650373100000|2022-04-19 12:58:20|2411.6|2405.6|2413.4|2407.4|2413.4|2407.4|2411.6|2405.6|5
1650373110000|2022-04-19 12:58:30|2413.6|2407.6|2413.9|2407.9|2413.9|2407.9|2413.6|2407.6|2
1650373130000|2022-04-19 12:58:50|2413.6|2407.6|2412.9|2406.9|2413.6|2407.6|2412.6|2406.6|6
1650373140000|2022-04-19 12:59:00|2413.6|2407.6|2415.4|2409.4|2417.6|2411.6|2413.6|2407.6|9
1650373160000|2022-04-19 12:59:20|2414.6|2408.6|2416.4|2410.4|2416.4|2410.4|2414.6|2408.6|5
1650373170000|2022-04-19 12:59:30|2416.9|2410.9|2419.1|2413.1|2419.4|2413.4|2416.9|2410.9|8
1650373180000|2022-04-19 12:59:40|2419.4|2413.4|2420.4|2414.4|2420.4|2414.4|2419.4|2413.4|4
1650373190000|2022-04-19 12:59:50|2420.6|2414.6|2422.4|2416.4|2422.4|2416.4|2420.6|2414.6|5
1650373200000|2022-04-19 13:00:00|2420.4|2414.4|2422.9|2416.9|2422.9|2416.9|2420.4|2414.4|18
1650373210000|2022-04-19 13:00:10|2422.1|2416.1|2424.4|2418.4|2424.4|2418.4|2421.4|2415.4|11
1650373220000|2022-04-19 13:00:20|2424.6|2418.6|2421.9|2415.9|2424.6|2418.6|2421.9|2415.9|8
1650373230000|2022-04-19 13:00:30|2421.6|2415.6|2419.9|2413.9|2421.6|2415.6|2419.6|2413.6|4
1650373240000|2022-04-19 13:00:40|2419.1|2413.1|2418.1|2412.1|2419.4|2413.4|2417.6|2411.6|7
1650373250000|2022-04-19 13:00:50|2417.9|2411.9|2418.4|2412.4|2418.4|2412.4|2417.9|2411.9|3
1650373260000|2022-04-19 13:01:00|2416.4|2410.4|2419.9|2413.9|2419.9|2413.9|2416.4|2410.4|18
1650373270000|2022-04-19 13:01:10|2420.1|2414.1|2419.6|2413.6|2420.1|2414.1|2419.6|2413.6|2
1650373280000|2022-04-19 13:01:20|2419.4|2413.4|2420.1|2414.1|2420.1|2414.1|2418.4|2412.4|11
1650373290000|2022-04-19 13:01:30|2419.9|2413.9|2418.6|2412.6|2419.9|2413.9|2418.6|2412.6|6
1650373300000|2022-04-19 13:01:40|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1650373310000|2022-04-19 13:01:50|2417.9|2411.9|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|2
1650373330000|2022-04-19 13:02:10|2417.9|2411.9|2416.6|2410.6|2417.9|2411.9|2416.6|2410.6|2
1650373340000|2022-04-19 13:02:20|2416.4|2410.4|2415.4|2409.4|2416.4|2410.4|2415.4|2409.4|2
1650373350000|2022-04-19 13:02:30|2415.1|2409.1|2414.9|2408.9|2415.1|2409.1|2414.9|2408.9|2
1650373360000|2022-04-19 13:02:40|2414.6|2408.6|2415.4|2409.4|2415.4|2409.4|2414.6|2408.6|3
1650373370000|2022-04-19 13:02:50|2415.6|2409.6|2415.4|2409.4|2415.9|2409.9|2415.4|2409.4|3
1650373380000|2022-04-19 13:03:00|2415.6|2409.6|2415.6|2409.6|2415.9|2409.9|2415.6|2409.6|3
1650373390000|2022-04-19 13:03:10|2415.9|2409.9|2417.6|2411.6|2417.6|2411.6|2415.9|2409.9|5
1650373400000|2022-04-19 13:03:20|2417.9|2411.9|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|2
1650373410000|2022-04-19 13:03:30|2417.9|2411.9|2417.6|2411.6|2417.9|2411.9|2417.6|2411.6|2
1650373420000|2022-04-19 13:03:40|2417.9|2411.9|2419.1|2413.1|2419.1|2413.1|2417.9|2411.9|4
1650373430000|2022-04-19 13:03:50|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.1|2413.1|3
1650373450000|2022-04-19 13:04:10|2419.6|2413.6|2418.9|2412.9|2419.6|2413.6|2418.9|2412.9|4
1650373470000|2022-04-19 13:04:30|2419.1|2413.1|2418.9|2412.9|2419.1|2413.1|2418.9|2412.9|2
1650373480000|2022-04-19 13:04:40|2418.1|2412.1|2417.9|2411.9|2418.1|2412.1|2417.9|2411.9|2
1650373490000|2022-04-19 13:04:50|2418.1|2412.1|2417.9|2411.9|2418.1|2412.1|2417.9|2411.9|2
1650373500000|2022-04-19 13:05:00|2418.4|2412.4|2417.9|2411.9|2418.4|2412.4|2417.9|2411.9|2
1650373520000|2022-04-19 13:05:20|2417.6|2411.6|2417.1|2411.1|2417.6|2411.6|2417.1|2411.1|2
1650373540000|2022-04-19 13:05:40|2416.9|2410.9|2416.1|2410.1|2417.1|2411.1|2416.1|2410.1|4
1650373560000|2022-04-19 13:06:00|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1650373570000|2022-04-19 13:06:10|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1650373580000|2022-04-19 13:06:20|2416.4|2410.4|2416.1|2410.1|2416.4|2410.4|2416.1|2410.1|2
1650373600000|2022-04-19 13:06:40|2415.9|2409.9|2415.6|2409.6|2415.9|2409.9|2415.6|2409.6|2
1650373610000|2022-04-19 13:06:50|2415.9|2409.9|2415.9|2409.9|2416.1|2410.1|2415.9|2409.9|3
1650373620000|2022-04-19 13:07:00|2416.1|2410.1|2415.6|2409.6|2416.1|2410.1|2415.6|2409.6|3
1650373640000|2022-04-19 13:07:20|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1650373650000|2022-04-19 13:07:30|2414.9|2408.9|2414.9|2408.9|2415.1|2409.1|2414.4|2408.4|5
1650373660000|2022-04-19 13:07:40|2414.6|2408.6|2414.1|2408.1|2414.9|2408.9|2414.1|2408.1|5
1650373670000|2022-04-19 13:07:50|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1650373680000|2022-04-19 13:08:00|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1650373690000|2022-04-19 13:08:10|2413.4|2407.4|2413.9|2407.9|2413.9|2407.9|2413.4|2407.4|2
1650373710000|2022-04-19 13:08:30|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|1
1650373720000|2022-04-19 13:08:40|2414.4|2408.4|2415.4|2409.4|2415.4|2409.4|2414.4|2408.4|5
1650373730000|2022-04-19 13:08:50|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|1
1650373750000|2022-04-19 13:09:10|2414.9|2408.9|2414.6|2408.6|2414.9|2408.9|2414.6|2408.6|2
1650373800000|2022-04-19 13:10:00|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1650373890000|2022-04-19 13:11:30|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|1
1650373960000|2022-04-19 13:12:40|2414.4|2408.4|2412.6|2406.6|2414.4|2408.4|2412.6|2406.6|4
1650374000000|2022-04-19 13:13:20|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1650374080000|2022-04-19 13:14:40|2412.1|2406.1|2412.4|2406.4|2412.4|2406.4|2412.1|2406.1|2
1650374090000|2022-04-19 13:14:50|2412.1|2406.1|2412.6|2406.6|2412.6|2406.6|2412.1|2406.1|3
1650374120000|2022-04-19 13:15:20|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|1
1650374150000|2022-04-19 13:15:50|2413.1|2407.1|2413.1|2407.1|2413.9|2407.9|2412.9|2406.9|6
1650374160000|2022-04-19 13:16:00|2412.9|2406.9|2412.6|2406.6|2412.9|2406.9|2412.4|2406.4|4
1650374170000|2022-04-19 13:16:10|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1650374260000|2022-04-19 13:17:40|2412.9|2406.9|2415.3|2409.3|2415.3|2409.3|2412.9|2406.9|3
1650374280000|2022-04-19 13:18:00|2414.9|2408.9|2414.6|2408.6|2414.9|2408.9|2414.6|2408.6|2
1650374330000|2022-04-19 13:18:50|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1650374340000|2022-04-19 13:19:00|2414.6|2408.6|2413.9|2407.9|2414.6|2408.6|2413.9|2407.9|2
1650374350000|2022-04-19 13:19:10|2413.4|2407.4|2413.1|2407.1|2413.4|2407.4|2413.1|2407.1|2
1650374400000|2022-04-19 13:20:00|2412.9|2406.9|2413.4|2407.4|2413.4|2407.4|2411.4|2405.4|10
1650374410000|2022-04-19 13:20:10|2413.6|2407.6|2413.4|2407.4|2413.6|2407.6|2413.1|2407.1|5
1650374460000|2022-04-19 13:21:00|2413.1|2407.1|2413.4|2407.4|2413.4|2407.4|2413.1|2407.1|2
1650374470000|2022-04-19 13:21:10|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1650374480000|2022-04-19 13:21:20|2413.9|2407.9|2414.6|2408.6|2414.6|2408.6|2413.9|2407.9|4
1650374500000|2022-04-19 13:21:40|2414.9|2408.9|2415.1|2409.1|2415.1|2409.1|2414.9|2408.9|2
1650374520000|2022-04-19 13:22:00|2415.4|2409.4|2416.4|2410.4|2416.6|2410.6|2415.1|2409.1|6
1650374530000|2022-04-19 13:22:10|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2416.4|2410.4|4
1650374610000|2022-04-19 13:23:30|2417.1|2411.1|2417.4|2411.4|2417.4|2411.4|2417.1|2411.1|2
1650374620000|2022-04-19 13:23:40|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1650374650000|2022-04-19 13:24:10|2417.9|2411.9|2417.4|2411.4|2417.9|2411.9|2417.4|2411.4|3
1650374660000|2022-04-19 13:24:20|2417.1|2411.1|2416.9|2410.9|2417.1|2411.1|2416.9|2410.9|2
1650374700000|2022-04-19 13:25:00|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1650374720000|2022-04-19 13:25:20|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|2
1650374750000|2022-04-19 13:25:50|2417.4|2411.4|2417.1|2411.1|2417.9|2411.9|2417.1|2411.1|5
1650374760000|2022-04-19 13:26:00|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1650374820000|2022-04-19 13:27:00|2415.4|2409.4|2416.4|2410.4|2416.4|2410.4|2415.4|2409.4|2
1650374860000|2022-04-19 13:27:40|2416.1|2410.1|2416.6|2410.6|2416.6|2410.6|2416.1|2410.1|2
1650374870000|2022-04-19 13:27:50|2416.1|2410.1|2416.6|2410.6|2416.6|2410.6|2416.1|2410.1|2
1650374880000|2022-04-19 13:28:00|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.1|2410.1|3
1650374940000|2022-04-19 13:29:00|2416.1|2410.1|2416.4|2410.4|2416.4|2410.4|2416.1|2410.1|2
1650374970000|2022-04-19 13:29:30|2416.9|2410.9|2417.6|2411.6|2417.6|2411.6|2416.9|2410.9|3
1650375030000|2022-04-19 13:30:30|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1650375140000|2022-04-19 13:32:20|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1650375150000|2022-04-19 13:32:30|2416.9|2410.9|2416.6|2410.6|2416.9|2410.9|2416.6|2410.6|2
1650375190000|2022-04-19 13:33:10|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1650375250000|2022-04-19 13:34:10|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1650375280000|2022-04-19 13:34:40|2417.4|2411.4|2417.1|2411.1|2417.4|2411.4|2417.1|2411.1|2
1650375390000|2022-04-19 13:36:30|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1650375410000|2022-04-19 13:36:50|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1650375480000|2022-04-19 13:38:00|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1650375490000|2022-04-19 13:38:10|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1650375500000|2022-04-19 13:38:20|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1650375510000|2022-04-19 13:38:30|2417.6|2411.6|2417.9|2411.9|2417.9|2411.9|2417.6|2411.6|2
1650375520000|2022-04-19 13:38:40|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1650375610000|2022-04-19 13:40:10|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1650375640000|2022-04-19 13:40:40|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|2
1650375660000|2022-04-19 13:41:00|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1650375700000|2022-04-19 13:41:40|2416.4|2410.4|2413.1|2407.1|2416.4|2410.4|2413.1|2407.1|5
1650375710000|2022-04-19 13:41:50|2412.9|2406.9|2413.1|2407.1|2413.4|2407.4|2412.9|2406.9|7
1650375720000|2022-04-19 13:42:00|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|1
1650375730000|2022-04-19 13:42:10|2413.1|2407.1|2412.9|2406.9|2413.4|2407.4|2412.9|2406.9|3
1650375740000|2022-04-19 13:42:20|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|1
1650375750000|2022-04-19 13:42:30|2413.4|2407.4|2415.1|2409.1|2415.1|2409.1|2413.4|2407.4|4
1650375810000|2022-04-19 13:43:30|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1650375830000|2022-04-19 13:43:50|2414.6|2408.6|2414.1|2408.1|2414.6|2408.6|2414.1|2408.1|2
1650375840000|2022-04-19 13:44:00|2413.9|2407.9|2413.6|2407.6|2413.9|2407.9|2413.6|2407.6|2
1650375850000|2022-04-19 13:44:10|2413.4|2407.4|2413.6|2407.6|2413.6|2407.6|2413.4|2407.4|2
1650375860000|2022-04-19 13:44:20|2413.4|2407.4|2413.1|2407.1|2413.4|2407.4|2413.1|2407.1|2
1650375990000|2022-04-19 13:46:30|2413.4|2407.4|2411.9|2405.9|2413.4|2407.4|2411.9|2405.9|4
1650376030000|2022-04-19 13:47:10|2411.6|2405.6|2411.1|2405.1|2411.6|2405.6|2411.1|2405.1|3
1650376060000|2022-04-19 13:47:40|2410.9|2404.9|2410.6|2404.6|2410.9|2404.9|2410.6|2404.6|2
1650376080000|2022-04-19 13:48:00|2410.4|2404.4|2410.6|2404.6|2410.6|2404.6|2410.4|2404.4|2
1650376100000|2022-04-19 13:48:20|2410.4|2404.4|2410.6|2404.6|2410.6|2404.6|2410.4|2404.4|2
1650376110000|2022-04-19 13:48:30|2410.4|2404.4|2410.4|2404.4|2410.6|2404.6|2410.4|2404.4|3
1650376120000|2022-04-19 13:48:40|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|1
1650376130000|2022-04-19 13:48:50|2409.6|2403.6|2409.6|2403.6|2409.9|2403.9|2409.6|2403.6|3
1650376140000|2022-04-19 13:49:00|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2409.1|2403.1|3
1650376190000|2022-04-19 13:49:50|2409.1|2403.1|2408.9|2402.9|2409.1|2403.1|2408.9|2402.9|4
1650376210000|2022-04-19 13:50:10|2410.1|2404.1|2410.9|2404.9|2410.9|2404.9|2410.1|2404.1|2
1650376230000|2022-04-19 13:50:30|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1650376270000|2022-04-19 13:51:10|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1650376350000|2022-04-19 13:52:30|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|1
1650376360000|2022-04-19 13:52:40|2411.1|2405.1|2411.4|2405.4|2411.4|2405.4|2411.1|2405.1|2
1650376380000|2022-04-19 13:53:00|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|1
1650376400000|2022-04-19 13:53:20|2411.4|2405.4|2412.4|2406.4|2412.4|2406.4|2411.4|2405.4|2
1650376430000|2022-04-19 13:53:50|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1650376600000|2022-04-19 13:56:40|2411.9|2405.9|2411.6|2405.6|2411.9|2405.9|2411.6|2405.6|2
1650376710000|2022-04-19 13:58:30|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|1
1650376720000|2022-04-19 13:58:40|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.4|2405.4|3
1650376730000|2022-04-19 13:58:50|2411.4|2405.4|2411.6|2405.6|2411.6|2405.6|2411.4|2405.4|4
1650376740000|2022-04-19 13:59:00|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|1
1650376790000|2022-04-19 13:59:50|2413.1|2407.1|2413.4|2407.4|2413.4|2407.4|2413.1|2407.1|2
1650376800000|2022-04-19 14:00:00|2413.1|2407.1|2412.9|2406.9|2413.1|2407.1|2412.9|2406.9|2
1650376830000|2022-04-19 14:00:30|2413.1|2407.1|2413.4|2407.4|2413.4|2407.4|2413.1|2407.1|2
1650376910000|2022-04-19 14:01:50|2412.9|2406.9|2412.6|2406.6|2412.9|2406.9|2412.6|2406.6|2
1650376920000|2022-04-19 14:02:00|2412.4|2406.4|2412.9|2406.9|2412.9|2406.9|2412.4|2406.4|2
1650376940000|2022-04-19 14:02:20|2414.4|2408.4|2416.6|2410.6|2416.6|2410.6|2414.4|2408.4|3
1650376950000|2022-04-19 14:02:30|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1650376960000|2022-04-19 14:02:40|2417.1|2411.1|2417.4|2411.4|2417.4|2411.4|2417.1|2411.1|2
1650376980000|2022-04-19 14:03:00|2417.6|2411.6|2417.1|2411.1|2417.6|2411.6|2417.1|2411.1|3
1650377010000|2022-04-19 14:03:30|2416.9|2410.9|2415.9|2409.9|2416.9|2410.9|2415.9|2409.9|2
1650377020000|2022-04-19 14:03:40|2415.6|2409.6|2414.4|2408.4|2415.6|2409.6|2413.6|2407.6|5
1650377040000|2022-04-19 14:04:00|2413.6|2407.6|2412.4|2406.4|2413.6|2407.6|2412.1|2406.1|7
1650377070000|2022-04-19 14:04:30|2411.6|2405.6|2410.4|2404.4|2411.6|2405.6|2410.4|2404.4|4
1650377090000|2022-04-19 14:04:50|2410.1|2404.1|2409.9|2403.9|2410.1|2404.1|2409.9|2403.9|2
1650377100000|2022-04-19 14:05:00|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|1
1650377170000|2022-04-19 14:06:10|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|1
1650377220000|2022-04-19 14:07:00|2409.6|2403.6|2409.9|2403.9|2409.9|2403.9|2409.6|2403.6|2
1650377230000|2022-04-19 14:07:10|2410.1|2404.1|2411.4|2405.4|2411.4|2405.4|2410.1|2404.1|2
1650377260000|2022-04-19 14:07:40|2410.9|2404.9|2411.4|2405.4|2411.4|2405.4|2410.9|2404.9|2
1650377270000|2022-04-19 14:07:50|2410.6|2404.6|2410.4|2404.4|2410.6|2404.6|2409.9|2403.9|5
1650377280000|2022-04-19 14:08:00|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1650377290000|2022-04-19 14:08:10|2410.1|2404.1|2409.9|2403.9|2410.1|2404.1|2409.9|2403.9|2
1650377400000|2022-04-19 14:10:00|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|1
1650377420000|2022-04-19 14:10:20|2410.4|2404.4|2410.6|2404.6|2410.6|2404.6|2410.4|2404.4|2
1650377440000|2022-04-19 14:10:40|2410.9|2404.9|2412.4|2406.4|2412.6|2406.6|2410.9|2404.9|3
1650377450000|2022-04-19 14:10:50|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1650377460000|2022-04-19 14:11:00|2412.1|2406.1|2412.4|2406.4|2412.4|2406.4|2412.1|2406.1|2
1650377480000|2022-04-19 14:11:20|2412.6|2406.6|2413.4|2407.4|2413.4|2407.4|2412.6|2406.6|3
1650377540000|2022-04-19 14:12:20|2413.6|2407.6|2415.6|2409.6|2415.6|2409.6|2413.6|2407.6|5
1650377650000|2022-04-19 14:14:10|2415.4|2409.4|2414.9|2408.9|2415.4|2409.4|2414.9|2408.9|2
1650377700000|2022-04-19 14:15:00|2414.6|2408.6|2420.9|2414.9|2420.9|2414.9|2414.4|2408.4|10
1650377710000|2022-04-19 14:15:10|2420.6|2414.6|2422.1|2416.1|2422.1|2416.1|2420.6|2414.6|4
1650377720000|2022-04-19 14:15:20|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1650377740000|2022-04-19 14:15:40|2421.6|2415.6|2421.9|2415.9|2421.9|2415.9|2421.6|2415.6|2
1650377760000|2022-04-19 14:16:00|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1650377800000|2022-04-19 14:16:40|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1650377880000|2022-04-19 14:18:00|2421.4|2415.4|2422.6|2416.6|2422.6|2416.6|2421.4|2415.4|2
1650377920000|2022-04-19 14:18:40|2422.1|2416.1|2422.4|2416.4|2422.6|2416.6|2422.1|2416.1|4
1650377930000|2022-04-19 14:18:50|2421.9|2415.9|2422.4|2416.4|2422.4|2416.4|2421.9|2415.9|2
1650377980000|2022-04-19 14:19:40|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1650377990000|2022-04-19 14:19:50|2422.1|2416.1|2422.4|2416.4|2422.4|2416.4|2422.1|2416.1|2
1650378000000|2022-04-19 14:20:00|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1650378090000|2022-04-19 14:21:30|2422.4|2416.4|2422.1|2416.1|2422.4|2416.4|2421.6|2415.6|5
1650378110000|2022-04-19 14:21:50|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|2
1650378160000|2022-04-19 14:22:40|2421.4|2415.4|2420.9|2414.9|2421.4|2415.4|2420.9|2414.9|2
1650378180000|2022-04-19 14:23:00|2420.4|2414.4|2421.1|2415.1|2421.1|2415.1|2420.4|2414.4|3
1650378210000|2022-04-19 14:23:30|2421.4|2415.4|2423.1|2417.1|2423.1|2417.1|2421.4|2415.4|4
1650378220000|2022-04-19 14:23:40|2422.9|2416.9|2422.4|2416.4|2422.9|2416.9|2421.9|2415.9|4
1650378260000|2022-04-19 14:24:20|2422.1|2416.1|2421.4|2415.4|2422.1|2416.1|2421.4|2415.4|2
1650378330000|2022-04-19 14:25:30|2421.9|2415.9|2422.6|2416.6|2422.6|2416.6|2421.9|2415.9|3
1650378350000|2022-04-19 14:25:50|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1650378360000|2022-04-19 14:26:00|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1650378400000|2022-04-19 14:26:40|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1650378450000|2022-04-19 14:27:30|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1650378470000|2022-04-19 14:27:50|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1650378490000|2022-04-19 14:28:10|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.4|2415.4|3
1650378500000|2022-04-19 14:28:20|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1650378590000|2022-04-19 14:29:50|2421.9|2415.9|2422.4|2416.4|2422.9|2416.9|2421.9|2415.9|4
1650378600000|2022-04-19 14:30:00|2422.6|2416.6|2422.4|2416.4|2422.6|2416.6|2422.1|2416.1|5
1650378610000|2022-04-19 14:30:10|2422.6|2416.6|2422.9|2416.9|2423.1|2417.1|2422.1|2416.1|8
1650378660000|2022-04-19 14:31:00|2423.4|2417.4|2424.6|2418.6|2425.1|2419.1|2423.4|2417.4|7
1650378670000|2022-04-19 14:31:10|2425.1|2419.1|2424.6|2418.6|2425.1|2419.1|2424.6|2418.6|2
1650378680000|2022-04-19 14:31:20|2425.1|2419.1|2424.9|2418.9|2425.1|2419.1|2424.9|2418.9|2
1650378700000|2022-04-19 14:31:40|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1650378710000|2022-04-19 14:31:50|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1650378720000|2022-04-19 14:32:00|2424.6|2418.6|2425.1|2419.1|2425.1|2419.1|2424.6|2418.6|3
1650378740000|2022-04-19 14:32:20|2425.4|2419.4|2425.6|2419.6|2427.1|2421.1|2425.1|2419.1|7
1650378760000|2022-04-19 14:32:40|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1650378770000|2022-04-19 14:32:50|2426.1|2420.1|2425.6|2419.6|2426.6|2420.6|2425.6|2419.6|5
1650378800000|2022-04-19 14:33:20|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1650378810000|2022-04-19 14:33:30|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1650378830000|2022-04-19 14:33:50|2425.9|2419.9|2425.6|2419.6|2426.6|2420.6|2425.6|2419.6|7
1650378840000|2022-04-19 14:34:00|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1650378890000|2022-04-19 14:34:50|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1650378930000|2022-04-19 14:35:30|2425.9|2419.9|2427.4|2421.4|2427.4|2421.4|2425.9|2419.9|3
1650378940000|2022-04-19 14:35:40|2426.6|2420.6|2427.1|2421.1|2427.1|2421.1|2426.6|2420.6|4
1650378970000|2022-04-19 14:36:10|2426.6|2420.6|2425.6|2419.6|2426.6|2420.6|2425.6|2419.6|4
1650378990000|2022-04-19 14:36:30|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2424.9|2418.9|3
1650379040000|2022-04-19 14:37:20|2423.9|2417.9|2422.9|2416.9|2423.9|2417.9|2422.9|2416.9|2
1650379050000|2022-04-19 14:37:30|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1650379110000|2022-04-19 14:38:30|2423.1|2417.1|2422.9|2416.9|2423.4|2417.4|2422.9|2416.9|4
1650379200000|2022-04-19 14:40:00|2422.6|2416.6|2425.6|2419.6|2425.6|2419.6|2422.6|2416.6|4
1650379230000|2022-04-19 14:40:30|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1650379260000|2022-04-19 14:41:00|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|2
1650379270000|2022-04-19 14:41:10|2426.4|2420.4|2425.6|2419.6|2426.4|2420.4|2425.6|2419.6|4
1650379300000|2022-04-19 14:41:40|2425.9|2419.9|2426.1|2420.1|2426.4|2420.4|2425.9|2419.9|4
1650379310000|2022-04-19 14:41:50|2426.4|2420.4|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|2
1650379320000|2022-04-19 14:42:00|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1650379340000|2022-04-19 14:42:20|2427.1|2421.1|2428.4|2422.4|2428.9|2422.9|2427.1|2421.1|6
1650379350000|2022-04-19 14:42:30|2428.1|2422.1|2427.6|2421.6|2428.1|2422.1|2427.6|2421.6|2
1650379360000|2022-04-19 14:42:40|2427.1|2421.1|2426.4|2420.4|2427.1|2421.1|2426.1|2420.1|4
1650379370000|2022-04-19 14:42:50|2426.6|2420.6|2426.9|2420.9|2426.9|2420.9|2426.6|2420.6|2
1650379380000|2022-04-19 14:43:00|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1650379400000|2022-04-19 14:43:20|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1650379460000|2022-04-19 14:44:20|2425.1|2419.1|2424.1|2418.1|2425.1|2419.1|2424.1|2418.1|3
1650379470000|2022-04-19 14:44:30|2423.6|2417.6|2422.6|2416.6|2423.6|2417.6|2422.6|2416.6|3
1650379500000|2022-04-19 14:45:00|2422.4|2416.4|2422.6|2416.6|2422.6|2416.6|2422.4|2416.4|2
1650379520000|2022-04-19 14:45:20|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1650379570000|2022-04-19 14:46:10|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1650379590000|2022-04-19 14:46:30|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1650379620000|2022-04-19 14:47:00|2423.6|2417.6|2424.9|2418.9|2424.9|2418.9|2423.6|2417.6|5
1650379680000|2022-04-19 14:48:00|2425.1|2419.1|2425.4|2419.4|2425.4|2419.4|2425.1|2419.1|2
1650379690000|2022-04-19 14:48:10|2426.1|2420.1|2426.4|2420.4|2426.4|2420.4|2426.1|2420.1|2
1650379750000|2022-04-19 14:49:10|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1650379800000|2022-04-19 14:50:00|2426.6|2420.6|2426.6|2420.6|2426.9|2420.9|2426.6|2420.6|3
1650379810000|2022-04-19 14:50:10|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1650379820000|2022-04-19 14:50:20|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1650379830000|2022-04-19 14:50:30|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1650379840000|2022-04-19 14:50:40|2426.6|2420.6|2426.9|2420.9|2426.9|2420.9|2426.6|2420.6|2
1650379850000|2022-04-19 14:50:50|2427.1|2421.1|2428.1|2422.1|2428.4|2422.4|2427.1|2421.1|7
1650379860000|2022-04-19 14:51:00|2428.4|2422.4|2428.6|2422.6|2428.9|2422.9|2428.4|2422.4|4
1650379870000|2022-04-19 14:51:10|2429.1|2423.1|2429.1|2423.1|2429.9|2423.9|2428.4|2422.4|8
1650379880000|2022-04-19 14:51:20|2428.9|2422.9|2429.4|2423.4|2429.6|2423.6|2428.4|2422.4|5
1650379890000|2022-04-19 14:51:30|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1650379930000|2022-04-19 14:52:10|2429.6|2423.6|2429.1|2423.1|2429.9|2423.9|2429.1|2423.1|4
1650379940000|2022-04-19 14:52:20|2429.4|2423.4|2431.4|2425.4|2431.9|2425.9|2429.4|2423.4|4
1650379970000|2022-04-19 14:52:50|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1650380010000|2022-04-19 14:53:30|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1650380020000|2022-04-19 14:53:40|2431.1|2425.1|2432.1|2426.1|2432.9|2426.9|2431.1|2425.1|5
1650380030000|2022-04-19 14:53:50|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1650380090000|2022-04-19 14:54:50|2432.4|2426.4|2432.9|2426.9|2432.9|2426.9|2432.4|2426.4|3
1650380120000|2022-04-19 14:55:20|2433.1|2427.1|2433.6|2427.6|2433.6|2427.6|2433.1|2427.1|2
1650380130000|2022-04-19 14:55:30|2434.1|2428.1|2434.6|2428.6|2434.6|2428.6|2434.1|2428.1|3
1650380140000|2022-04-19 14:55:40|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1650380150000|2022-04-19 14:55:50|2433.4|2427.4|2432.6|2426.6|2433.4|2427.4|2432.6|2426.6|3
1650380260000|2022-04-19 14:57:40|2432.9|2426.9|2434.1|2428.1|2434.5|2428.5|2432.9|2426.9|4
1650380280000|2022-04-19 14:58:00|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.9|2426.9|2
1650380300000|2022-04-19 14:58:20|2433.1|2427.1|2433.6|2427.6|2433.6|2427.6|2433.1|2427.1|5
1650380310000|2022-04-19 14:58:30|2433.4|2427.4|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|9
1650380320000|2022-04-19 14:58:40|2433.1|2427.1|2433.1|2427.1|2433.4|2427.4|2433.1|2427.1|3
1650380330000|2022-04-19 14:58:50|2433.4|2427.4|2431.4|2425.4|2433.4|2427.4|2431.4|2425.4|5
1650380390000|2022-04-19 14:59:50|2430.9|2424.9|2430.6|2424.6|2430.9|2424.9|2430.6|2424.6|2
1650380400000|2022-04-19 15:00:00|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|6
1650380410000|2022-04-19 15:00:10|2431.9|2425.9|2432.9|2426.9|2432.9|2426.9|2431.9|2425.9|3
1650380420000|2022-04-19 15:00:20|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1650380430000|2022-04-19 15:00:30|2433.1|2427.1|2433.9|2427.9|2433.9|2427.9|2433.1|2427.1|3
1650380450000|2022-04-19 15:00:50|2434.1|2428.1|2434.4|2428.4|2434.4|2428.4|2433.9|2427.9|5
1650380480000|2022-04-19 15:01:20|2435.8|2429.8|2434.9|2428.9|2435.8|2429.8|2434.9|2428.9|2
1650380500000|2022-04-19 15:01:40|2435.1|2429.1|2435.4|2429.4|2435.4|2429.4|2435.1|2429.1|2
1650380510000|2022-04-19 15:01:50|2435.6|2429.6|2435.9|2429.9|2436.4|2430.4|2435.6|2429.6|4
1650380520000|2022-04-19 15:02:00|2436.1|2430.1|2436.1|2430.1|2436.9|2430.9|2435.9|2429.9|5
1650380530000|2022-04-19 15:02:10|2436.4|2430.4|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|4
1650380540000|2022-04-19 15:02:20|2436.4|2430.4|2436.9|2430.9|2437.6|2431.6|2436.4|2430.4|6
1650380560000|2022-04-19 15:02:40|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1650380580000|2022-04-19 15:03:00|2438.4|2432.4|2439.6|2433.6|2440.5|2434.5|2438.4|2432.4|4
1650380590000|2022-04-19 15:03:10|2440.1|2434.1|2439.1|2433.1|2440.1|2434.1|2439.1|2433.1|8
1650380600000|2022-04-19 15:03:20|2439.4|2433.4|2439.1|2433.1|2439.9|2433.9|2439.1|2433.1|4
1650380630000|2022-04-19 15:03:50|2438.4|2432.4|2436.6|2430.6|2438.4|2432.4|2436.6|2430.6|2
1650380640000|2022-04-19 15:04:00|2436.1|2430.1|2435.1|2429.1|2436.1|2430.1|2435.1|2429.1|4
1650380650000|2022-04-19 15:04:10|2435.4|2429.4|2436.6|2430.6|2436.6|2430.6|2435.4|2429.4|4
1650380660000|2022-04-19 15:04:20|2436.9|2430.9|2436.6|2430.6|2437.1|2431.1|2436.4|2430.4|5
1650380670000|2022-04-19 15:04:30|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1650380680000|2022-04-19 15:04:40|2436.1|2430.1|2436.9|2430.9|2437.1|2431.1|2435.9|2429.9|5
1650380690000|2022-04-19 15:04:50|2437.1|2431.1|2438.6|2432.6|2438.6|2432.6|2437.1|2431.1|2
1650380700000|2022-04-19 15:05:00|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1650380740000|2022-04-19 15:05:40|2437.9|2431.9|2438.4|2432.4|2438.4|2432.4|2437.9|2431.9|2
1650380770000|2022-04-19 15:06:10|2438.9|2432.9|2441.4|2435.4|2441.4|2435.4|2438.9|2432.9|4
1650380780000|2022-04-19 15:06:20|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1650380800000|2022-04-19 15:06:40|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1650380810000|2022-04-19 15:06:50|2442.1|2436.1|2442.6|2436.6|2442.6|2436.6|2442.1|2436.1|2
1650380820000|2022-04-19 15:07:00|2442.9|2436.9|2443.6|2437.6|2443.6|2437.6|2442.9|2436.9|3
1650380830000|2022-04-19 15:07:10|2444.1|2438.1|2444.6|2438.6|2444.6|2438.6|2444.1|2438.1|2
1650380840000|2022-04-19 15:07:20|2444.9|2438.9|2445.1|2439.1|2446.4|2440.4|2444.9|2438.9|4
1650380850000|2022-04-19 15:07:30|2445.4|2439.4|2445.1|2439.1|2445.4|2439.4|2445.1|2439.1|2
1650380860000|2022-04-19 15:07:40|2445.4|2439.4|2445.1|2439.1|2445.4|2439.4|2444.6|2438.6|5
1650380870000|2022-04-19 15:07:50|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1650380880000|2022-04-19 15:08:00|2446.1|2440.1|2445.4|2439.4|2446.1|2440.1|2445.4|2439.4|4
1650380890000|2022-04-19 15:08:10|2445.6|2439.6|2445.6|2439.6|2446.4|2440.4|2445.4|2439.4|7
1650380900000|2022-04-19 15:08:20|2446.1|2440.1|2446.6|2440.6|2446.9|2440.9|2446.1|2440.1|5
1650380910000|2022-04-19 15:08:30|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1650380930000|2022-04-19 15:08:50|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1650380940000|2022-04-19 15:09:00|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1650380950000|2022-04-19 15:09:10|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|2
1650380960000|2022-04-19 15:09:20|2445.9|2439.9|2444.9|2438.9|2445.9|2439.9|2444.6|2438.6|7
1650380970000|2022-04-19 15:09:30|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1650380980000|2022-04-19 15:09:40|2445.4|2439.4|2445.6|2439.6|2446.1|2440.1|2445.4|2439.4|5
1650380990000|2022-04-19 15:09:50|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1650381000000|2022-04-19 15:10:00|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1650381010000|2022-04-19 15:10:10|2445.1|2439.1|2445.6|2439.6|2445.6|2439.6|2445.1|2439.1|2
1650381020000|2022-04-19 15:10:20|2446.4|2440.4|2445.6|2439.6|2446.4|2440.4|2445.1|2439.1|5
1650381040000|2022-04-19 15:10:40|2445.1|2439.1|2443.1|2437.1|2445.4|2439.4|2443.1|2437.1|8
1650381050000|2022-04-19 15:10:50|2442.9|2436.9|2442.4|2436.4|2442.9|2436.9|2442.4|2436.4|2
1650381070000|2022-04-19 15:11:10|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1650381120000|2022-04-19 15:12:00|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1650381140000|2022-04-19 15:12:20|2443.1|2437.1|2443.6|2437.6|2443.6|2437.6|2443.1|2437.1|2
1650381150000|2022-04-19 15:12:30|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1650381160000|2022-04-19 15:12:40|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1650381170000|2022-04-19 15:12:50|2444.1|2438.1|2443.6|2437.6|2444.1|2438.1|2443.6|2437.6|2
1650381190000|2022-04-19 15:13:10|2443.9|2437.9|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|2
1650381230000|2022-04-19 15:13:50|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1650381240000|2022-04-19 15:14:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1650381260000|2022-04-19 15:14:20|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1650381280000|2022-04-19 15:14:40|2444.9|2438.9|2445.1|2439.1|2445.1|2439.1|2444.9|2438.9|2
1650381300000|2022-04-19 15:15:00|2445.4|2439.4|2447.4|2441.4|2447.4|2441.4|2445.4|2439.4|8
1650381310000|2022-04-19 15:15:10|2447.6|2441.6|2450.6|2444.6|2450.6|2444.6|2447.6|2441.6|11
1650381320000|2022-04-19 15:15:20|2450.1|2444.1|2445.1|2439.1|2450.1|2444.1|2445.1|2439.1|10
1650381330000|2022-04-19 15:15:30|2445.4|2439.4|2441.4|2435.4|2445.4|2439.4|2440.9|2434.9|12
1650381340000|2022-04-19 15:15:40|2441.6|2435.6|2444.9|2438.9|2444.9|2438.9|2441.6|2435.6|9
1650381350000|2022-04-19 15:15:50|2445.1|2439.1|2447.1|2441.1|2447.1|2441.1|2445.1|2439.1|12
1650381360000|2022-04-19 15:16:00|2447.4|2441.4|2448.1|2442.1|2448.6|2442.6|2447.4|2441.4|7
1650381370000|2022-04-19 15:16:10|2448.4|2442.4|2449.4|2443.4|2449.4|2443.4|2448.4|2442.4|5
1650381380000|2022-04-19 15:16:20|2449.1|2443.1|2448.4|2442.4|2449.9|2443.9|2448.4|2442.4|9
1650381390000|2022-04-19 15:16:30|2448.6|2442.6|2449.1|2443.1|2449.1|2443.1|2448.6|2442.6|3
1650381400000|2022-04-19 15:16:40|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.1|2443.1|5
1650381410000|2022-04-19 15:16:50|2449.6|2443.6|2449.9|2443.9|2449.9|2443.9|2449.4|2443.4|6
1650381420000|2022-04-19 15:17:00|2449.6|2443.6|2450.9|2444.9|2450.9|2444.9|2449.6|2443.6|5
1650381440000|2022-04-19 15:17:20|2450.6|2444.6|2450.6|2444.6|2451.6|2445.6|2450.6|2444.6|6
1650381450000|2022-04-19 15:17:30|2450.9|2444.9|2451.1|2445.1|2451.1|2445.1|2450.9|2444.9|2
1650381460000|2022-04-19 15:17:40|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|2
1650381470000|2022-04-19 15:17:50|2451.9|2445.9|2451.1|2445.1|2451.9|2445.9|2450.9|2444.9|9
1650381480000|2022-04-19 15:18:00|2450.9|2444.9|2451.1|2445.1|2451.4|2445.4|2450.9|2444.9|12
1650381490000|2022-04-19 15:18:10|2451.4|2445.4|2451.6|2445.6|2451.9|2445.9|2451.4|2445.4|7
1650381500000|2022-04-19 15:18:20|2451.4|2445.4|2451.1|2445.1|2451.6|2445.6|2451.1|2445.1|3
1650381510000|2022-04-19 15:18:30|2450.9|2444.9|2451.1|2445.1|2451.1|2445.1|2450.1|2444.1|4
1650381520000|2022-04-19 15:18:40|2450.9|2444.9|2451.1|2445.1|2451.4|2445.4|2450.1|2444.1|11
1650381530000|2022-04-19 15:18:50|2451.4|2445.4|2451.1|2445.1|2451.4|2445.4|2450.4|2444.4|8
1650381540000|2022-04-19 15:19:00|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|2
1650381550000|2022-04-19 15:19:10|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|5
1650381560000|2022-04-19 15:19:20|2451.6|2445.6|2451.1|2445.1|2452.1|2446.1|2451.1|2445.1|6
1650381570000|2022-04-19 15:19:30|2451.4|2445.4|2451.9|2445.9|2452.1|2446.1|2451.1|2445.1|7
1650381580000|2022-04-19 15:19:40|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2451.9|2445.9|5
1650381590000|2022-04-19 15:19:50|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1650381610000|2022-04-19 15:20:10|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1650381630000|2022-04-19 15:20:30|2452.4|2446.4|2450.9|2444.9|2452.4|2446.4|2450.9|2444.9|5
1650381640000|2022-04-19 15:20:40|2450.4|2444.4|2449.1|2443.1|2450.4|2444.4|2449.1|2443.1|3
1650381660000|2022-04-19 15:21:00|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|2
1650381680000|2022-04-19 15:21:20|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1650381690000|2022-04-19 15:21:30|2448.6|2442.6|2448.1|2442.1|2448.6|2442.6|2448.1|2442.1|4
1650381700000|2022-04-19 15:21:40|2447.9|2441.9|2446|2440|2447.9|2441.9|2446|2440|6
1650381710000|2022-04-19 15:21:50|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1650381730000|2022-04-19 15:22:10|2445.9|2439.9|2441.1|2435.1|2445.9|2439.9|2441.1|2435.1|4
1650381740000|2022-04-19 15:22:20|2440.9|2434.9|2441.6|2435.6|2441.6|2435.6|2440.9|2434.9|2
1650381750000|2022-04-19 15:22:30|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|2
1650381760000|2022-04-19 15:22:40|2441.6|2435.6|2441.1|2435.1|2441.6|2435.6|2440.6|2434.6|6
1650381770000|2022-04-19 15:22:50|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|6
1650381780000|2022-04-19 15:23:00|2440.9|2434.9|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|5
1650381790000|2022-04-19 15:23:10|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1650381800000|2022-04-19 15:23:20|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1650381810000|2022-04-19 15:23:30|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1650381940000|2022-04-19 15:25:40|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1650381980000|2022-04-19 15:26:20|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1650382040000|2022-04-19 15:27:20|2440.4|2434.4|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|2
1650382050000|2022-04-19 15:27:30|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1650382120000|2022-04-19 15:28:40|2438.6|2432.6|2437.4|2431.4|2438.6|2432.6|2436.9|2430.9|7
1650382130000|2022-04-19 15:28:50|2436.9|2430.9|2438.4|2432.4|2438.6|2432.6|2436.9|2430.9|9
1650382140000|2022-04-19 15:29:00|2438.1|2432.1|2438.4|2432.4|2438.4|2432.4|2438.1|2432.1|2
1650382160000|2022-04-19 15:29:20|2438.1|2432.1|2438.1|2432.1|2438.4|2432.4|2438.1|2432.1|3
1650382170000|2022-04-19 15:29:30|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.1|2432.1|3
1650382190000|2022-04-19 15:29:50|2438.1|2432.1|2438.6|2432.6|2438.6|2432.6|2438.1|2432.1|3
1650382200000|2022-04-19 15:30:00|2438.4|2432.4|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|3
1650382210000|2022-04-19 15:30:10|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|2
1650382220000|2022-04-19 15:30:20|2438.1|2432.1|2438.1|2432.1|2438.4|2432.4|2438.1|2432.1|5
1650382250000|2022-04-19 15:30:50|2438.4|2432.4|2438.9|2432.9|2439.4|2433.4|2438.4|2432.4|5
1650382260000|2022-04-19 15:31:00|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1650382300000|2022-04-19 15:31:40|2439.1|2433.1|2442.1|2436.1|2442.1|2436.1|2439.1|2433.1|4
1650382310000|2022-04-19 15:31:50|2442.4|2436.4|2443.1|2437.1|2443.1|2437.1|2442.1|2436.1|4
1650382320000|2022-04-19 15:32:00|2442.9|2436.9|2443.1|2437.1|2443.1|2437.1|2442.9|2436.9|2
1650382330000|2022-04-19 15:32:10|2443.4|2437.4|2443.1|2437.1|2443.4|2437.4|2442.9|2436.9|3
1650382340000|2022-04-19 15:32:20|2442.9|2436.9|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|3
1650382380000|2022-04-19 15:33:00|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1650382430000|2022-04-19 15:33:50|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1650382470000|2022-04-19 15:34:30|2443.1|2437.1|2444.4|2438.4|2444.4|2438.4|2443.1|2437.1|2
1650382500000|2022-04-19 15:35:00|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1650382640000|2022-04-19 15:37:20|2443.6|2437.6|2442.6|2436.6|2443.6|2437.6|2442.6|2436.6|2
1650382650000|2022-04-19 15:37:30|2441.9|2435.9|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|3
1650382660000|2022-04-19 15:37:40|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|4
1650382670000|2022-04-19 15:37:50|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|4
1650382710000|2022-04-19 15:38:30|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1650382720000|2022-04-19 15:38:40|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1650382830000|2022-04-19 15:40:30|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1650382840000|2022-04-19 15:40:40|2441.1|2435.1|2441.6|2435.6|2441.6|2435.6|2441.1|2435.1|2
1650382850000|2022-04-19 15:40:50|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1650382880000|2022-04-19 15:41:20|2441.9|2435.9|2443.1|2437.1|2443.1|2437.1|2441.6|2435.6|4
1650382890000|2022-04-19 15:41:30|2443.4|2437.4|2443.9|2437.9|2443.9|2437.9|2443.4|2437.4|2
1650382920000|2022-04-19 15:42:00|2443.6|2437.6|2444.6|2438.6|2444.6|2438.6|2443.6|2437.6|5
1650382970000|2022-04-19 15:42:50|2443.6|2437.6|2443.4|2437.4|2443.6|2437.6|2443.4|2437.4|2
1650383070000|2022-04-19 15:44:30|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1650383090000|2022-04-19 15:44:50|2443.4|2437.4|2443.6|2437.6|2443.6|2437.6|2443.4|2437.4|2
1650383100000|2022-04-19 15:45:00|2443.4|2437.4|2444.6|2438.6|2444.6|2438.6|2443.4|2437.4|2
1650383110000|2022-04-19 15:45:10|2444.9|2438.9|2445.6|2439.6|2445.6|2439.6|2444.9|2438.9|2
1650383130000|2022-04-19 15:45:30|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1650383140000|2022-04-19 15:45:40|2445.9|2439.9|2446.9|2440.9|2446.9|2440.9|2445.9|2439.9|2
1650383160000|2022-04-19 15:46:00|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1650383220000|2022-04-19 15:47:00|2446.9|2440.9|2445.6|2439.6|2446.9|2440.9|2445.6|2439.6|2
1650383240000|2022-04-19 15:47:20|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|6
1650383250000|2022-04-19 15:47:30|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|7
1650383260000|2022-04-19 15:47:40|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1650383270000|2022-04-19 15:47:50|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1650383310000|2022-04-19 15:48:30|2446.4|2440.4|2446.6|2440.6|2446.9|2440.9|2446.4|2440.4|3
1650383420000|2022-04-19 15:50:20|2446.4|2440.4|2446.9|2440.9|2446.9|2440.9|2446.4|2440.4|2
1650383490000|2022-04-19 15:51:30|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1650383500000|2022-04-19 15:51:40|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1650383540000|2022-04-19 15:52:20|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1650383600000|2022-04-19 15:53:20|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1650383630000|2022-04-19 15:53:50|2446.6|2440.6|2444.9|2438.9|2446.6|2440.6|2444.9|2438.9|4
1650383650000|2022-04-19 15:54:10|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|2
1650383680000|2022-04-19 15:54:40|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1650383690000|2022-04-19 15:54:50|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|4
1650383700000|2022-04-19 15:55:00|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.6|2438.6|5
1650383710000|2022-04-19 15:55:10|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1650383730000|2022-04-19 15:55:30|2444.9|2438.9|2444.4|2438.4|2444.9|2438.9|2444.4|2438.4|2
1650383740000|2022-04-19 15:55:40|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|5
1650383750000|2022-04-19 15:55:50|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|3
1650383780000|2022-04-19 15:56:20|2443.6|2437.6|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|2
1650383820000|2022-04-19 15:57:00|2443.6|2437.6|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|2
1650383880000|2022-04-19 15:58:00|2443.6|2437.6|2447.1|2441.1|2447.1|2441.1|2443.6|2437.6|5
1650383890000|2022-04-19 15:58:10|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1650383900000|2022-04-19 15:58:20|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1650383930000|2022-04-19 15:58:50|2446.6|2440.6|2443.9|2437.9|2446.6|2440.6|2443.9|2437.9|3
1650383940000|2022-04-19 15:59:00|2443.6|2437.6|2446.6|2440.6|2446.6|2440.6|2443.6|2437.6|4
1650383960000|2022-04-19 15:59:20|2445.4|2439.4|2443.6|2437.6|2445.4|2439.4|2443.6|2437.6|7
1650383970000|2022-04-19 15:59:30|2443.9|2437.9|2444.4|2438.4|2444.4|2438.4|2443.9|2437.9|2
1650383980000|2022-04-19 15:59:40|2444.1|2438.1|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|5
1650383990000|2022-04-19 15:59:50|2444.4|2438.4|2444.9|2438.9|2445.1|2439.1|2444.4|2438.4|6
1650384000000|2022-04-19 16:00:00|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|6
1650384010000|2022-04-19 16:00:10|2446.3|2440.3|2446.4|2440.4|2446.4|2440.4|2446.3|2440.3|2
1650384030000|2022-04-19 16:00:30|2446.6|2440.6|2446.1|2440.1|2446.6|2440.6|2446.1|2440.1|4
1650384040000|2022-04-19 16:00:40|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|2
1650384060000|2022-04-19 16:01:00|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|2
1650384080000|2022-04-19 16:01:20|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|4
1650384140000|2022-04-19 16:02:20|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1650384150000|2022-04-19 16:02:30|2446.1|2440.1|2445.6|2439.6|2446.1|2440.1|2445.6|2439.6|6
1650384180000|2022-04-19 16:03:00|2445.9|2439.9|2445.6|2439.6|2445.9|2439.9|2445.6|2439.6|2
1650384200000|2022-04-19 16:03:20|2445.9|2439.9|2445.6|2439.6|2445.9|2439.9|2445.6|2439.6|2
1650384220000|2022-04-19 16:03:40|2445.4|2439.4|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|3
1650384230000|2022-04-19 16:03:50|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1650384310000|2022-04-19 16:05:10|2445.4|2439.4|2445.1|2439.1|2445.4|2439.4|2445.1|2439.1|2
1650384360000|2022-04-19 16:06:00|2444.9|2438.9|2444.9|2438.9|2445.1|2439.1|2444.6|2438.6|5
1650384400000|2022-04-19 16:06:40|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|4
1650384410000|2022-04-19 16:06:50|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1650384510000|2022-04-19 16:08:30|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1650384520000|2022-04-19 16:08:40|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|2
1650384570000|2022-04-19 16:09:30|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.1|2438.1|3
1650384600000|2022-04-19 16:10:00|2443.9|2437.9|2442.6|2436.6|2443.9|2437.9|2442.6|2436.6|10
1650384620000|2022-04-19 16:10:20|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1650384630000|2022-04-19 16:10:30|2442.9|2436.9|2442.9|2436.9|2443.1|2437.1|2442.6|2436.6|11
1650384640000|2022-04-19 16:10:40|2443.1|2437.1|2442.6|2436.6|2443.1|2437.1|2442.6|2436.6|4
1650384660000|2022-04-19 16:11:00|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|4
1650384670000|2022-04-19 16:11:10|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2442.9|2436.9|3
1650385020000|2022-04-19 16:17:00|2443.6|2437.6|2444.6|2438.6|2444.6|2438.6|2443.6|2437.6|2
1650385030000|2022-04-19 16:17:10|2444.4|2438.4|2443.9|2437.9|2444.4|2438.4|2443.9|2437.9|3
1650385110000|2022-04-19 16:18:30|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1650385120000|2022-04-19 16:18:40|2443.9|2437.9|2443.6|2437.6|2443.9|2437.9|2443.6|2437.6|2
1650385200000|2022-04-19 16:20:00|2443.9|2437.9|2443.6|2437.6|2443.9|2437.9|2443.6|2437.6|2
1650385230000|2022-04-19 16:20:30|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1650385240000|2022-04-19 16:20:40|2443.4|2437.4|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|2
1650385250000|2022-04-19 16:20:50|2443.4|2437.4|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|4
1650385260000|2022-04-19 16:21:00|2443.4|2437.4|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|4
1650385270000|2022-04-19 16:21:10|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|3
1650385320000|2022-04-19 16:22:00|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1650385370000|2022-04-19 16:22:50|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1650385430000|2022-04-19 16:23:50|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1650385440000|2022-04-19 16:24:00|2443.9|2437.9|2443.6|2437.6|2443.9|2437.9|2443.6|2437.6|2
1650385500000|2022-04-19 16:25:00|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1650385740000|2022-04-19 16:29:00|2443.6|2437.6|2443.4|2437.4|2443.6|2437.6|2443.4|2437.4|2
1650385750000|2022-04-19 16:29:10|2443.6|2437.6|2443.4|2437.4|2443.6|2437.6|2443.4|2437.4|6
1650385760000|2022-04-19 16:29:20|2443.6|2437.6|2444.6|2438.6|2444.6|2438.6|2443.4|2437.4|4
1650385770000|2022-04-19 16:29:30|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1650385790000|2022-04-19 16:29:50|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1650385800000|2022-04-19 16:30:00|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1650385810000|2022-04-19 16:30:10|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|6
1650385820000|2022-04-19 16:30:20|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1650385830000|2022-04-19 16:30:30|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|4
1650385880000|2022-04-19 16:31:20|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1650385890000|2022-04-19 16:31:30|2444.4|2438.4|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|2
1650385940000|2022-04-19 16:32:20|2444.4|2438.4|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|5
1650385950000|2022-04-19 16:32:30|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1650386060000|2022-04-19 16:34:20|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1650386080000|2022-04-19 16:34:40|2444.1|2438.1|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|3
1650386090000|2022-04-19 16:34:50|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1650386100000|2022-04-19 16:35:00|2443.9|2437.9|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|3
1650386110000|2022-04-19 16:35:10|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|7
1650386120000|2022-04-19 16:35:20|2443.9|2437.9|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|4
1650386130000|2022-04-19 16:35:30|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|2
1650386170000|2022-04-19 16:36:10|2444.4|2438.4|2444.1|2438.1|2444.6|2438.6|2444.1|2438.1|5
1650386220000|2022-04-19 16:37:00|2444.4|2438.4|2444.1|2438.1|2444.6|2438.6|2444.1|2438.1|5
1650386250000|2022-04-19 16:37:30|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1650386290000|2022-04-19 16:38:10|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|2
1650386300000|2022-04-19 16:38:20|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|2
1650386340000|2022-04-19 16:39:00|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|5
1650386370000|2022-04-19 16:39:30|2443.9|2437.9|2444.1|2438.1|2444.4|2438.4|2443.9|2437.9|4
1650386380000|2022-04-19 16:39:40|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|4
1650386390000|2022-04-19 16:39:50|2443.9|2437.9|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|2
1650386400000|2022-04-19 16:40:00|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.1|2438.1|3
1650386410000|2022-04-19 16:40:10|2443.9|2437.9|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|2
1650386420000|2022-04-19 16:40:20|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1650386440000|2022-04-19 16:40:40|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1650386460000|2022-04-19 16:41:00|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|6
1650386500000|2022-04-19 16:41:40|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1650386520000|2022-04-19 16:42:00|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1650386540000|2022-04-19 16:42:20|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|4
1650386550000|2022-04-19 16:42:30|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1650386580000|2022-04-19 16:43:00|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|4
1650386610000|2022-04-19 16:43:30|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|4
1650386620000|2022-04-19 16:43:40|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1650386640000|2022-04-19 16:44:00|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1650386670000|2022-04-19 16:44:30|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1650386730000|2022-04-19 16:45:30|2444.6|2438.6|2446.1|2440.1|2446.1|2440.1|2444.6|2438.6|3
1650386740000|2022-04-19 16:45:40|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1650386820000|2022-04-19 16:47:00|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1650386830000|2022-04-19 16:47:10|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|4
1650386840000|2022-04-19 16:47:20|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1650386870000|2022-04-19 16:47:50|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1650386880000|2022-04-19 16:48:00|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1650386910000|2022-04-19 16:48:30|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1650386920000|2022-04-19 16:48:40|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1650386970000|2022-04-19 16:49:30|2446.9|2440.9|2448.9|2442.9|2448.9|2442.9|2446.9|2440.9|3
1650386980000|2022-04-19 16:49:40|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|3
1650387300000|2022-04-19 16:55:00|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1650387360000|2022-04-19 16:56:00|2448.5|2442.5|2448.1|2442.1|2448.5|2442.5|2448.1|2442.1|2
1650387370000|2022-04-19 16:56:10|2447.8|2441.8|2448|2442|2448.4|2442.4|2447.8|2441.8|3
1650387380000|2022-04-19 16:56:20|2447.8|2441.8|2447.3|2441.3|2447.8|2441.8|2447.3|2441.3|3
1650387390000|2022-04-19 16:56:30|2447.6|2441.6|2447.5|2441.5|2447.8|2441.8|2447.3|2441.3|5
1650387420000|2022-04-19 16:57:00|2447.8|2441.8|2447.6|2441.6|2448.3|2442.3|2447.6|2441.6|6
1650387440000|2022-04-19 16:57:20|2448|2442|2448.6|2442.6|2448.6|2442.6|2448|2442|2
1650387450000|2022-04-19 16:57:30|2447.6|2441.6|2448.6|2442.6|2448.6|2442.6|2447.6|2441.6|2
1650387510000|2022-04-19 16:58:30|2448.9|2442.9|2449.3|2443.3|2449.3|2443.3|2448.9|2442.9|2
1650387520000|2022-04-19 16:58:40|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.4|2443.4|3
1650387530000|2022-04-19 16:58:50|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1650387540000|2022-04-19 16:59:00|2449.6|2443.6|2450|2444|2450|2444|2449|2443|9
1650387550000|2022-04-19 16:59:10|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1650412920000|2022-04-20 00:02:00|2447.3|2436|2447.3|2436|2447.3|2436|2447.3|2436|1
1650412990000|2022-04-20 00:03:10|2446.5|2435.3|2446.5|2435.3|2446.5|2435.3|2446.5|2435.3|1
1650413050000|2022-04-20 00:04:10|2446.3|2435|2446.3|2435|2446.3|2435|2446.3|2435|1
1650413100000|2022-04-20 00:05:00|2445.8|2434.5|2445|2433.8|2445.8|2434.5|2445|2433.8|2
1650413160000|2022-04-20 00:06:00|2444.8|2433.5|2444.8|2433.5|2444.8|2433.5|2444.8|2433.5|1
1650413230000|2022-04-20 00:07:10|2446.5|2434|2446.8|2434|2446.8|2434|2446.5|2434|2
1650413240000|2022-04-20 00:07:20|2447|2435.8|2447|2435.8|2447|2435.8|2447|2435.8|1
1650413390000|2022-04-20 00:09:50|2446.5|2435.3|2448.5|2435.8|2448.5|2435.8|2446.5|2435.3|3
1650413400000|2022-04-20 00:10:00||2436.3||2437.3||2437.3||2436.3|2
1650413510000|2022-04-20 00:11:50|2447.8|2436.5|2449|2437.8|2449|2437.8|2447.8|2436.5|2
1650413570000|2022-04-20 00:12:50|2449.8|2438.5|2449.8|2438.5|2449.8|2438.5|2449.8|2438.5|1
1650413810000|2022-04-20 00:16:50|2450.3|2439|2451.3|2440|2451.3|2440|2450.3|2439|2
1650413870000|2022-04-20 00:17:50|2451|2439.8|2451|2439.8|2451|2439.8|2451|2439.8|1
1650413970000|2022-04-20 00:19:30|2450.5|2439.3|2449.3|2438|2450.5|2439.3|2449.3|2438|2
1650413980000|2022-04-20 00:19:40|2449.5|2438.3|2449.5|2438.3|2449.5|2438.3|2449.5|2438.3|1
1650414260000|2022-04-20 00:24:20|2449.3|2438|2449.3|2438|2449.3|2438|2449.3|2438|1
1650414470000|2022-04-20 00:27:50|2448.3|2437|2448.3|2437|2448.3|2437|2448.3|2437|1
1650414500000|2022-04-20 00:28:20|2448.8|2437.5|2448.8|2437.5|2448.8|2437.5|2448.8|2437.5|1
1650414600000|2022-04-20 00:30:00|2448.3|2437|2448.3|2437|2448.3|2437|2448.3|2437|1
1650414710000|2022-04-20 00:31:50|2448.5|2437.3|2448.5|2437.3|2448.5|2437.3|2448.5|2437.3|1
1650414970000|2022-04-20 00:36:10|2448|2436.8|2448|2436.8|2448|2436.8|2448|2436.8|1
1650415190000|2022-04-20 00:39:50|2448.5|2437.3|2448.5|2437.3|2448.5|2437.3|2448.5|2437.3|1
1650415350000|2022-04-20 00:42:30|2448.8|2437.5|2448.8|2437.5|2448.8|2437.5|2448.8|2437.5|1
1650415760000|2022-04-20 00:49:20|2449|2437.8|2450|2438.8|2450|2438.8|2449|2437.8|3
1650415820000|2022-04-20 00:50:20|2449.8|2438.5|2449.8|2438.5|2449.8|2438.5|2449.8|2438.5|1
1650415930000|2022-04-20 00:52:10|2450|2438.8|2450|2438.8|2450|2438.8|2450|2438.8|1
1650415980000|2022-04-20 00:53:00|2449.8|2438.5|2449.8|2438.5|2449.8|2438.5|2449.8|2438.5|1
1650416260000|2022-04-20 00:57:40|2449.5|2438.3|2449.5|2438.3|2449.5|2438.3|2449.5|2438.3|1
1650416360000|2022-04-20 00:59:20|2449|2437.8|2448.3|2437|2449|2437.8|2448.3|2437|2
1650416400000|2022-04-20 01:00:00|2448.8|2437.5|2448.8|2437.5|2448.8|2437.5|2448.8|2437.5|1
1650416410000|2022-04-20 01:00:10|2449|2437.8|2449|2437.8|2449|2437.8|2448|2436.8|5
1650416430000|2022-04-20 01:00:30|2448.5|2437.3|2447|2435.8|2448.8|2437.5|2447|2435.8|11
1650416440000|2022-04-20 01:00:40|2447.5|2436.3|2447.8|2436.5|2448.3|2437|2447.5|2436.3|3
1650416500000|2022-04-20 01:01:40|2447.5|2436.3|2447.5|2436.3|2447.5|2436.3|2447.5|2436.3|1
1650416520000|2022-04-20 01:02:00|2447.8|2436.5|2447.5|2436.3|2447.8|2436.5|2447.5|2436.3|2
1650416540000|2022-04-20 01:02:20|2445.8|2434.5|2445.5|2434.3|2446|2434.8|2444.5|2433.3|7
1650416550000|2022-04-20 01:02:30|2445|2433.8|2444.5|2433.3|2445|2433.8|2444.5|2433.3|2
1650416610000|2022-04-20 01:03:30|2444.3|2433|2444.3|2433|2444.3|2433|2444.3|2433|1
1650416630000|2022-04-20 01:03:50|2443.8|2432.5|2443.8|2432.5|2443.8|2432.5|2443.8|2432.5|1
1650416650000|2022-04-20 01:04:10|2443.3|2432|2443.8|2432.5|2445.3|2434|2443.3|2432|5
1650416660000|2022-04-20 01:04:20|2444.8|2433.5|2443.8|2432.5|2445.3|2434|2443.8|2432.5|6
1650416680000|2022-04-20 01:04:40|2443.5|2432.3|2443.8|2432.5|2444.5|2433.3|2443.5|2432.3|3
1650416690000|2022-04-20 01:04:50|2443.3|2432|2443.3|2432|2443.3|2432|2443|2431.8|3
1650416700000|2022-04-20 01:05:00|2442.8|2431.5|2443.3|2432|2444.3|2433|2442.3|2431|4
1650416760000|2022-04-20 01:06:00|2443.5|2432.3|2443.5|2432.3|2443.5|2432.3|2443.5|2432.3|1
1650416800000|2022-04-20 01:06:40|2443|2431.8|2443|2431.8|2443|2431.8|2443|2431.8|1
1650416810000|2022-04-20 01:06:50|2443.8|2432.5|2443.8|2432.5|2443.8|2432.5|2443.8|2432.5|1
1650416820000|2022-04-20 01:07:00|2443.3|2432|2441.8|2430.5|2443.3|2432|2441.8|2430.5|5
1650416840000|2022-04-20 01:07:20|2442.3|2431|2443|2431.8|2443|2431.8|2442.3|2431|7
1650416850000|2022-04-20 01:07:30|2443.5|2432.3|2442.8|2431.5|2443.5|2432.3|2442.5|2431.3|5
1650416870000|2022-04-20 01:07:50|2442.3|2431|2441.8|2430.5|2443|2431.8|2441.8|2430.5|3
1650416880000|2022-04-20 01:08:00|2441.5|2430.3|2441.5|2430.3|2441.5|2430.3|2441.5|2430.3|1
1650416910000|2022-04-20 01:08:30|2441|2429.8|2441.3|2430|2441.3|2430|2441|2429.8|2
1650416980000|2022-04-20 01:09:40|2442.3|2431|2441.8|2430.5|2442.8|2431.5|2441.8|2430.5|7
1650416990000|2022-04-20 01:09:50|2442.3|2431|2442.3|2431|2442.3|2431|2442.3|2431|1
1650417040000|2022-04-20 01:10:40|2441.5|2430.3|2441.5|2430.3|2441.5|2430.3|2441.5|2430.3|1
1650417050000|2022-04-20 01:10:50|2441.3|2430|2441.3|2430|2441.3|2430|2440.8|2429.5|3
1650417060000|2022-04-20 01:11:00|2440.8|2429.5|2440.8|2429.5|2440.8|2429.5|2440.8|2429.5|1
1650417070000|2022-04-20 01:11:10|2441.3|2430|2441.5|2430.3|2442.5|2431.3|2441.3|2430|6
1650417090000|2022-04-20 01:11:30|2441.3|2430|2441.8|2430.5|2442|2430.8|2441.3|2430|6
1650417100000|2022-04-20 01:11:40|2441.5|2430.3|2441.8|2430.5|2441.8|2430.5|2441.5|2430.3|2
1650417110000|2022-04-20 01:11:50|2442.3|2431|2442.3|2431|2442.3|2431|2442.3|2431|1
1650417160000|2022-04-20 01:12:40|2442|2430.8|2442|2430.8|2442|2430.8|2442|2430.8|1
1650417220000|2022-04-20 01:13:40|2442.5|2431.3|2442.5|2431.3|2443|2431.8|2442.5|2431.3|4
1650417230000|2022-04-20 01:13:50|2443|2431.8|2442.5|2431.3|2443|2431.8|2442.5|2431.3|8
1650417250000|2022-04-20 01:14:10|2442.3|2431|2442.3|2431|2442.3|2431|2442.3|2431|1
1650417320000|2022-04-20 01:15:20|2441.8|2430.5|2441.8|2430.5|2441.8|2430.5|2441.8|2430.5|1
1650417330000|2022-04-20 01:15:30|2442.3|2431|2440.5|2429.3|2442.3|2431|2440.3|2429|12
1650417350000|2022-04-20 01:15:50|2440.3|2429|2440.3|2429|2440.3|2429|2440.3|2429|1
1650417400000|2022-04-20 01:16:40|2440.5|2429.3|2440.5|2429.3|2440.5|2429.3|2440.5|2429.3|1
1650417530000|2022-04-20 01:18:50|2440|2428.8|2440|2428.8|2440|2428.8|2439.3|2428|4
1650417550000|2022-04-20 01:19:10|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|1
1650417560000|2022-04-20 01:19:20|2440|2428.8|2439.5|2428.3|2440|2428.8|2439.5|2428.3|2
1650417570000|2022-04-20 01:19:30|2439|2427.8|2439.3|2428|2439.8|2428.5|2439|2427.8|4
1650417600000|2022-04-20 01:20:00|2439|2427.8|2439|2427.8|2439|2427.8|2439|2427.8|1
1650417640000|2022-04-20 01:20:40|2438.5|2427.3|2438.5|2427.3|2438.5|2427.3|2438.5|2427.3|1
1650417660000|2022-04-20 01:21:00|2438.3|2427|2438.3|2427|2438.3|2427|2438.3|2427|1
1650417700000|2022-04-20 01:21:40|2437.5|2426.3|2437.5|2426.3|2437.5|2426.3|2437.5|2426.3|1
1650417720000|2022-04-20 01:22:00|2438.8|2427.5|2438.8|2427.5|2438.8|2427.5|2438.8|2427.5|1
1650417730000|2022-04-20 01:22:10|2438.3|2427|2438.8|2427.5|2438.8|2427.5|2438|2426.8|5
1650417740000|2022-04-20 01:22:20|2438|2426.8|2438|2426.8|2438|2426.8|2438|2426.8|1
1650417750000|2022-04-20 01:22:30|2438.5|2427.3|2438.5|2427.3|2438.5|2427.3|2438.5|2427.3|1
1650417860000|2022-04-20 01:24:20|2439|2427.8|2439.5|2428.3|2439.5|2428.3|2439|2427.8|2
1650417980000|2022-04-20 01:26:20|2440|2428.8|2440|2428.8|2440.5|2429.3|2440|2428.8|6
1650417990000|2022-04-20 01:26:30|2440.5|2429.3|2440|2428.8|2440.5|2429.3|2440|2428.8|4
1650418000000|2022-04-20 01:26:40|2440.5|2429.3|2440|2428.8|2440.8|2429.5|2440|2428.8|6
1650418010000|2022-04-20 01:26:50|2440.8|2429.5|2440|2428.8|2440.8|2429.5|2440|2428.8|4
1650418040000|2022-04-20 01:27:20|2440.8|2429.5|2440.8|2429.5|2440.8|2429.5|2440.8|2429.5|1
1650418050000|2022-04-20 01:27:30|2440.3|2429|2440.5|2429.3|2440.5|2429.3|2440|2428.8|4
1650418090000|2022-04-20 01:28:10|2440.3|2429|2440.8|2429.5|2440.8|2429.5|2440.3|2429|4
1650418100000|2022-04-20 01:28:20|2440.3|2429|2440.3|2429|2440.3|2429|2440.3|2429|1
1650418110000|2022-04-20 01:28:30|2440.5|2429.3|2440.5|2429.3|2440.5|2429.3|2440.5|2429.3|1
1650418120000|2022-04-20 01:28:40|2440.3|2429|2440.3|2429|2440.5|2429.3|2440.3|2429|5
1650418150000|2022-04-20 01:29:10|2440.5|2429.3|2440|2428.8|2440.5|2429.3|2440|2428.8|2
1650418160000|2022-04-20 01:29:20|2440.5|2429.3|2440.5|2429.3|2440.5|2429.3|2440.3|2429|3
1650418180000|2022-04-20 01:29:40|2440|2428.8|2440.5|2429.3|2440.5|2429.3|2440|2428.8|2
1650418190000|2022-04-20 01:29:50|2440|2428.8|2440.5|2429.3|2440.5|2429.3|2440|2428.8|2
1650418200000|2022-04-20 01:30:00|2440.3|2429|2440.5|2429.3|2440.8|2429.5|2440.3|2429|8
1650418210000|2022-04-20 01:30:10|2440|2428.8|2440|2428.8|2440|2428.8|2440|2428.8|1
1650418240000|2022-04-20 01:30:40|2440.5|2429.3|2440.3|2429|2440.5|2429.3|2440.3|2429|4
1650418250000|2022-04-20 01:30:50|2439.8|2428.5|2439.8|2428.5|2440|2428.8|2439.8|2428.5|3
1650418260000|2022-04-20 01:31:00|2440.3|2429|2439.8|2428.5|2440.3|2429|2439.8|2428.5|2
1650418270000|2022-04-20 01:31:10|2440.3|2429|2440|2428.8|2440.3|2429|2440|2428.8|2
1650418320000|2022-04-20 01:32:00|2440.3|2429|2440|2428.8|2440.3|2429|2440|2428.8|2
1650418340000|2022-04-20 01:32:20|2440.5|2429.3|2440.5|2429.3|2440.5|2429.3|2440.5|2429.3|1
1650418350000|2022-04-20 01:32:30|2440|2428.8|2440|2428.8|2440|2428.8|2440|2428.8|1
1650418390000|2022-04-20 01:33:10|2440.5|2429.3|2440.5|2429.3|2440.5|2429.3|2440.5|2429.3|1
1650418440000|2022-04-20 01:34:00|2440.3|2429|2440.3|2429|2440.3|2429|2440.3|2429|1
1650418610000|2022-04-20 01:36:50|2440.5|2429.3|2440.5|2429.3|2440.5|2429.3|2440.5|2429.3|1
1650418660000|2022-04-20 01:37:40|2440.3|2429|2440.3|2429|2440.3|2429|2440.3|2429|1
1650418720000|2022-04-20 01:38:40|2440.5|2429.3|2440.5|2429.3|2440.5|2429.3|2440.5|2429.3|1
1650418810000|2022-04-20 01:40:10|2441|2429.8|2442.8|2431.5|2442.8|2431.5|2441|2429.8|2
1650418820000|2022-04-20 01:40:20|2443|2431.8|2442.5|2431.3|2443|2431.8|2442.3|2431|6
1650418830000|2022-04-20 01:40:30|2443|2431.8|2442.5|2431.3|2443|2431.8|2442.3|2431|4
1650418850000|2022-04-20 01:40:50|2442|2430.8|2442|2430.8|2442|2430.8|2442|2430.8|1
1650418860000|2022-04-20 01:41:00|2442.3|2431|2442.8|2431.5|2442.8|2431.5|2442.3|2431|2
1650418880000|2022-04-20 01:41:20|2442|2430.8|2441.3|2430|2442|2430.8|2441|2429.8|4
1650418930000|2022-04-20 01:42:10|2440.8|2429.5|2441.5|2430.3|2441.5|2430.3|2440.8|2429.5|4
1650418960000|2022-04-20 01:42:40|2441.3|2430|2441.3|2430|2441.3|2430|2441.3|2430|1
1650419010000|2022-04-20 01:43:30|2441.5|2430.3|2441.3|2430|2441.5|2430.3|2441.3|2430|2
1650419140000|2022-04-20 01:45:40|2441.5|2430.3|2441.3|2430|2441.5|2430.3|2441.3|2430|4
1650419150000|2022-04-20 01:45:50|2441.5|2430.3|2441.5|2430.3|2441.5|2430.3|2441.5|2430.3|1
1650419260000|2022-04-20 01:47:40|2441.8|2430.5|2441.8|2430.5|2441.8|2430.5|2441.8|2430.5|1
1650419270000|2022-04-20 01:47:50|2441|2429.8|2442|2430.8|2442|2430.8|2441|2429.8|2
1650419300000|2022-04-20 01:48:20|2442.5|2431.3|2443.8|2432.5|2443.8|2432.5|2442.5|2431.3|2
1650419340000|2022-04-20 01:49:00|2444.3|2433|2444.5|2433.3|2444.5|2433.3|2444.3|2433|2
1650419350000|2022-04-20 01:49:10|2445|2433.8|2444.8|2433.5|2445|2433.8|2444.3|2433|5
1650419400000|2022-04-20 01:50:00|2444.5|2433.3|2444.5|2433.3|2444.5|2433.3|2444.5|2433.3|1
1650419430000|2022-04-20 01:50:30|2443.3|2432|2442.5|2431.3|2443.3|2432|2442.5|2431.3|2
1650419440000|2022-04-20 01:50:40|2443.3|2432|2443.3|2432|2443.3|2432|2443.3|2432|1
1650419450000|2022-04-20 01:50:50|2443.8|2432.5|2443.8|2432.5|2443.8|2432.5|2443.8|2432.5|1
1650419470000|2022-04-20 01:51:10|2442.3|2431|2443|2431.8|2443|2431.8|2442.3|2431|2
1650419480000|2022-04-20 01:51:20|2442.5|2431.3|2442.5|2431.3|2442.5|2431.3|2442.5|2431.3|1
1650419490000|2022-04-20 01:51:30|2443|2431.8|2443|2431.8|2443|2431.8|2443|2431.8|1
1650419500000|2022-04-20 01:51:40|2442|2430.8|2441.3|2430|2442|2430.8|2441.3|2430|2
1650419580000|2022-04-20 01:53:00|2442.3|2431|2441.8|2428.8|2442.3|2431|2441.8|2428.8|2
1650419590000|2022-04-20 01:53:10|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|1
1650419610000|2022-04-20 01:53:30|2440.5|2429.3|2440.3|2429|2440.5|2429.3|2440.3|2429|2
1650419620000|2022-04-20 01:53:40|2440.8|2429.5|2441.8|2430.5|2441.8|2430.5|2440.8|2429.5|2
1650419640000|2022-04-20 01:54:00|2442.3|2431|2442.3|2431|2442.3|2431|2442.3|2431|1
1650419700000|2022-04-20 01:55:00|2441.8|2430.5|2441.8|2430.5|2441.8|2430.5|2441.8|2430.5|1
1650419710000|2022-04-20 01:55:10|2442|2430.8|2442|2430.8|2442|2430.8|2442|2430.8|1
1650419730000|2022-04-20 01:55:30|2442.8|2431.5|2442.3|2431|2442.8|2431.5|2442.3|2431|4
1650419790000|2022-04-20 01:56:30|2442.8|2431.5|2442.3|2431|2442.8|2431.5|2442.3|2431|2
1650419960000|2022-04-20 01:59:20|2442|2430.8|2442|2430.8|2442|2430.8|2442|2430.8|1
1650420120000|2022-04-20 02:02:00|2442.3|2431|2442.3|2431|2442.3|2431|2442.3|2431|1
1650420180000|2022-04-20 02:03:00|2442|2430.8|2442|2430.8|2442|2430.8|2442|2430.8|1
1650420400000|2022-04-20 02:06:40|2441.8|2430.5|2441.8|2430.5|2441.8|2430.5|2441.8|2430.5|1
1650420450000|2022-04-20 02:07:30|2442.3|2431|2442.3|2431|2442.3|2431|2442.3|2431|1
1650420560000|2022-04-20 02:09:20|2442|2430.8|2442|2430.8|2442|2430.8|2442|2430.8|1
1650420750000|2022-04-20 02:12:30|2442.5|2431.3|2442.5|2431.3|2442.5|2431.3|2442.5|2431.3|1
1650420770000|2022-04-20 02:12:50|2442|2430.8|2442|2430.8|2442|2430.8|2442|2430.8|1
1650420780000|2022-04-20 02:13:00|2442.5|2431.3|2442.5|2431.3|2442.5|2431.3|2442.5|2431.3|1
1650420810000|2022-04-20 02:13:30|2442|2430.8|2442|2430.8|2442|2430.8|2442|2430.8|1
1650420920000|2022-04-20 02:15:20|2441.8|2430.5|2441.8|2430.5|2441.8|2430.5|2441.8|2430.5|1
1650421330000|2022-04-20 02:22:10|2442.3|2431|2441.5|2430.3|2442.3|2431|2441.5|2430.3|2
1650421390000|2022-04-20 02:23:10|2441.8|2430.5|2441.8|2430.5|2441.8|2430.5|2441.8|2430.5|1
1650421410000|2022-04-20 02:23:30|2442.3|2431|2442.3|2431|2442.3|2431|2442.3|2431|1
1650421420000|2022-04-20 02:23:40|2441.8|2430.5|2441.8|2430.5|2441.8|2430.5|2441.8|2430.5|1
1650421650000|2022-04-20 02:27:30|2442.3|2431|2442.3|2431|2442.3|2431|2442.3|2431|1
1650421680000|2022-04-20 02:28:00|2442.8|2431.5|2442.3|2431|2442.8|2431.5|2442.3|2431|2
1650421710000|2022-04-20 02:28:30|2442.8|2431.5|2442.8|2431.5|2442.8|2431.5|2442.8|2431.5|1
1650421770000|2022-04-20 02:29:30|2442.5|2431.3|2442.5|2431.3|2442.5|2431.3|2442.5|2431.3|1
1650421810000|2022-04-20 02:30:10|2442|2430.8|2442|2430.8|2442|2430.8|2442|2430.8|1
1650421880000|2022-04-20 02:31:20|2442.5|2431.3|2442.5|2431.3|2442.5|2431.3|2442|2430.8|3
1650421940000|2022-04-20 02:32:20|2442.8|2431.5|2442.8|2431.5|2442.8|2431.5|2442.8|2431.5|1
1650422090000|2022-04-20 02:34:50|2442.3|2431|2442|2430.8|2442.3|2431|2442|2430.8|2
1650422200000|2022-04-20 02:36:40|2441.8|2430.5|2441.8|2430.5|2441.8|2430.5|2441.8|2430.5|1
1650422370000|2022-04-20 02:39:30|2442|2430.8|2442|2430.8|2442|2430.8|2442|2430.8|1
1650422440000|2022-04-20 02:40:40|2441.5|2430.3|2441.5|2430.3|2441.5|2430.3|2441.5|2430.3|1
1650422450000|2022-04-20 02:40:50|2441|2429.8|2440.5|2429.3|2441|2429.8|2440.5|2429.3|2
1650422460000|2022-04-20 02:41:00|2440|2428.8|2440.3|2429|2440.3|2429|2439.5|2428.3|3
1650422470000|2022-04-20 02:41:10|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|1
1650422720000|2022-04-20 02:45:20|2439.3|2428|2439.3|2428|2439.3|2428|2439.3|2428|1
1650422740000|2022-04-20 02:45:40|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|1
1650422870000|2022-04-20 02:47:50|2439.3|2428|2439.3|2428|2439.8|2428.5|2439.3|2428|5
1650422910000|2022-04-20 02:48:30|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|1
1650422920000|2022-04-20 02:48:40|2439.3|2428|2439.3|2428|2439.8|2428.5|2439.3|2428|3
1650422930000|2022-04-20 02:48:50|2439.8|2428.5|2439.3|2428|2439.8|2428.5|2439.3|2428|2
1650422940000|2022-04-20 02:49:00|2439.8|2428.5|2439.3|2428|2439.8|2428.5|2439.3|2428|2
1650422950000|2022-04-20 02:49:10|2439.8|2428.5|2439.3|2428|2439.8|2428.5|2439.3|2428|2
1650422970000|2022-04-20 02:49:30|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|1
1650423080000|2022-04-20 02:51:20|2439|2427.8|2439|2427.8|2439|2427.8|2439|2427.8|1
1650423130000|2022-04-20 02:52:10|2439.3|2428|2439.3|2428|2439.3|2428|2439.3|2428|1
1650423180000|2022-04-20 02:53:00|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|1
1650423290000|2022-04-20 02:54:50|2440|2428.8|2440|2428.8|2440|2428.8|2440|2428.8|1
1650423300000|2022-04-20 02:55:00|2440.8|2429.5|2440.8|2429.5|2440.8|2429.5|2440.8|2429.5|1
1650423310000|2022-04-20 02:55:10|2440.5|2429.3|2440.5|2429.3|2440.5|2429.3|2440|2428.8|3
1650423530000|2022-04-20 02:58:50|2440|2428.8|2440|2428.8|2440|2428.8|2439.5|2428.3|3
1650423550000|2022-04-20 02:59:10|2440.5|2429.3|2440.5|2429.3|2440.5|2429.3|2440.5|2429.3|1
1650423580000|2022-04-20 02:59:40|2441|2429.8|2441|2429.8|2441|2429.8|2441|2429.8|1
1650423640000|2022-04-20 03:00:40|2441.3|2430|2441.3|2430|2441.3|2430|2441.3|2430|1
1650423680000|2022-04-20 03:01:20|2440.8|2429.5|2441.3|2430|2441.3|2430|2440.8|2429.5|2
1650423710000|2022-04-20 03:01:50|2442|2430.8|2442|2430.8|2442|2430.8|2442|2430.8|1
1650423720000|2022-04-20 03:02:00|2441.8|2430.5|2441.8|2430.5|2441.8|2430.5|2441.8|2430.5|1
1650423990000|2022-04-20 03:06:30|2441.5|2430.3|2441.5|2430.3|2441.5|2430.3|2441.5|2430.3|1
1650424050000|2022-04-20 03:07:30|2441.8|2430.5|2441.8|2430.5|2441.8|2430.5|2441.8|2430.5|1
1650424210000|2022-04-20 03:10:10|2442|2430.8|2442|2430.8|2442|2430.8|2442|2430.8|1
1650424320000|2022-04-20 03:12:00|2441.5|2430.3|2441.5|2430.3|2441.5|2430.3|2441.5|2430.3|1
1650424330000|2022-04-20 03:12:10|2442|2430.8|2442|2430.8|2442|2430.8|2441.5|2430.3|3
1650424340000|2022-04-20 03:12:20|2441.8|2430.5|2442|2430.8|2442|2430.8|2441.8|2430.5|2
1650424350000|2022-04-20 03:12:30|2441.3|2430|2440.5|2429.3|2441.3|2430|2440.5|2429.3|8
1650424360000|2022-04-20 03:12:40|2441|2429.8|2440|2428.8|2441|2429.8|2440|2428.8|10
1650424380000|2022-04-20 03:13:00|2440.5|2429.3|2440.5|2429.3|2440.5|2429.3|2440.5|2429.3|1
1650424400000|2022-04-20 03:13:20|2440.8|2429.5|2440.8|2429.5|2440.8|2429.5|2440.8|2429.5|1
1650424410000|2022-04-20 03:13:30|2441.5|2430.3|2441.3|2430|2441.5|2430.3|2441.3|2430|2
1650424420000|2022-04-20 03:13:40|2441.8|2430.5|2442|2430.8|2442|2430.8|2441.8|2430.5|2
1650424460000|2022-04-20 03:14:20|2441.5|2430.3|2441.5|2430.3|2441.5|2430.3|2441.5|2430.3|1
1650424470000|2022-04-20 03:14:30|2442|2430.8|2442|2430.8|2442|2430.8|2442|2430.8|1
1650424500000|2022-04-20 03:15:00|2441.5|2430.3|2441.3|2430|2442|2430.8|2441.3|2430|3
1650424510000|2022-04-20 03:15:10|2441.8|2430.5|2441.3|2430|2441.8|2430.5|2441.3|2430|2
1650424520000|2022-04-20 03:15:20|2441.8|2430.5|2441|2429.8|2441.8|2430.5|2441|2429.8|2
1650424530000|2022-04-20 03:15:30|2440.5|2429.3|2440|2428.8|2441.3|2430|2440|2428.8|4
1650424590000|2022-04-20 03:16:30|2441|2429.8|2440.3|2429|2441|2429.8|2440.3|2429|3
1650424650000|2022-04-20 03:17:30|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|1
1650424700000|2022-04-20 03:18:20|2440|2428.8|2440|2428.8|2440|2428.8|2440|2428.8|1
1650424720000|2022-04-20 03:18:40|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|1
1650424740000|2022-04-20 03:19:00|2439.3|2428|2439.3|2428|2439.3|2428|2439.3|2428|1
1650424790000|2022-04-20 03:19:50|2439.5|2428.3|2439|2427.8|2439.5|2428.3|2439|2427.8|6
1650424800000|2022-04-20 03:20:00|2438.3|2427|2438.3|2427|2438.3|2427|2438.3|2427|1
1650424850000|2022-04-20 03:20:50|2438|2426.8|2438|2426.8|2438|2426.8|2438|2426.8|1
1650424890000|2022-04-20 03:21:30|2438.5|2427.3|2438.8|2427.5|2438.8|2427.5|2438.5|2427.3|2
1650424920000|2022-04-20 03:22:00|2439.3|2428|2439|2427.8|2439.3|2428|2438.5|2427.3|14
1650424930000|2022-04-20 03:22:10|2438.5|2427.3|2438.5|2427.3|2439|2427.8|2438.5|2427.3|27
1650424940000|2022-04-20 03:22:20|2439|2427.8|2438.5|2427.3|2439|2427.8|2438.5|2427.3|10
1650425050000|2022-04-20 03:24:10|2438.8|2427.5|2438.8|2427.5|2438.8|2427.5|2438.8|2427.5|1
1650425130000|2022-04-20 03:25:30|2439.3|2428|2439.3|2428|2439.3|2428|2439.3|2428|1
1650425140000|2022-04-20 03:25:40|2439.5|2428.3|2439.5|2428.3|2439.5|2428.3|2439.5|2428.3|1
1650425190000|2022-04-20 03:26:30|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|1
1650425300000|2022-04-20 03:28:20|2440|2428.8|2439.5|2428.3|2440|2428.8|2439.5|2428.3|2
1650425350000|2022-04-20 03:29:10|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|1
1650425390000|2022-04-20 03:29:50|2440.3|2429|2441.5|2430.3|2441.8|2430.5|2440.3|2429|6
1650425400000|2022-04-20 03:30:00|2441|2429.8|2441|2429.8|2441|2429.8|2441|2429.8|1
1650425460000|2022-04-20 03:31:00|2441.3|2430|2441.3|2430|2441.3|2430|2441.3|2430|1
1650425510000|2022-04-20 03:31:50|2441.5|2430.3|2441.5|2430.3|2441.5|2430.3|2441.5|2430.3|1
1650425790000|2022-04-20 03:36:30|2441.3|2430|2441.3|2430|2441.3|2430|2441.3|2430|1
1650428270000|2022-04-20 04:17:50|2441|2429.8|2441|2429.8|2441|2429.8|2441|2429.8|1
1650428300000|2022-04-20 04:18:20|2440.8|2429.5|2440.3|2429|2440.8|2429.5|2440.3|2429|2
1650428330000|2022-04-20 04:18:50|2440|2428.8|2440|2428.8|2440|2428.8|2440|2428.8|1
1650429340000|2022-04-20 04:35:40|2439.5|2428.3|2439.8|2428.5|2439.8|2428.5|2439.5|2428.3|2
1650429400000|2022-04-20 04:36:40|2440|2428.8|2440|2428.8|2440|2428.8|2440|2428.8|1
1650429560000|2022-04-20 04:39:20|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|1
1650429780000|2022-04-20 04:43:00|2440.3|2429|2440.3|2429|2440.3|2429|2440.3|2429|1
1650431140000|2022-04-20 05:05:40|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|1
1650431150000|2022-04-20 05:05:50|2439.5|2428.3|2439.5|2428.3|2439.5|2428.3|2439.5|2428.3|1
1650431200000|2022-04-20 05:06:40|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|1
1650431360000|2022-04-20 05:09:20|2439.5|2428.3|2439.5|2428.3|2439.5|2428.3|2439.5|2428.3|1
1650431400000|2022-04-20 05:10:00|2439|2427.8|2439|2427.8|2439|2427.8|2438.5|2427.3|3
1650431410000|2022-04-20 05:10:10|2438.5|2427.3|2438.5|2427.3|2438.5|2427.3|2438.5|2427.3|1
1650431420000|2022-04-20 05:10:20|2438.8|2427.5|2438.8|2427.5|2438.8|2427.5|2438.8|2427.5|1
1650431530000|2022-04-20 05:12:10|2437.8|2426.5|2438.8|2427.5|2438.8|2427.5|2437.8|2426.5|2
1650431590000|2022-04-20 05:13:10|2439|2427.8|2439|2427.8|2439|2427.8|2439|2427.8|1
1650431700000|2022-04-20 05:15:00|2438.8|2427.5|2438.8|2427.5|2438.8|2427.5|2438.8|2427.5|1
1650432080000|2022-04-20 05:21:20|2438.3|2427|2438|2426.8|2438.3|2427|2438|2426.8|2
1650432410000|2022-04-20 05:26:50|2438.3|2427|2438.3|2427|2438.3|2427|2438.3|2427|1
1650432480000|2022-04-20 05:28:00|2438.8|2427.5|2439.5|2428.3|2439.5|2428.3|2438.8|2427.5|2
1650432540000|2022-04-20 05:29:00|2439.3|2428|2439.3|2428|2439.3|2428|2439.3|2428|1
1650432610000|2022-04-20 05:30:10|2438.8|2427.5|2438.5|2427.3|2439.3|2428|2438.5|2427.3|3
1650432660000|2022-04-20 05:31:00|2438.8|2427.5|2438.8|2427.5|2438.8|2427.5|2438.8|2427.5|1
1650432670000|2022-04-20 05:31:10|2438.3|2427|2438.3|2427|2438.3|2427|2438.3|2427|1
1650432710000|2022-04-20 05:31:50|2436.8|2425.5|2435.3|2424|2436.8|2425.5|2435.3|2424|5
1650432760000|2022-04-20 05:32:40|2435.5|2424.3|2435.5|2424.3|2435.5|2424.3|2435.5|2424.3|1
1650432870000|2022-04-20 05:34:30|2435.8|2424.5|2435.8|2424.5|2435.8|2424.5|2435.8|2424.5|1
1650432920000|2022-04-20 05:35:20|2435.3|2424|2435.8|2424.5|2435.8|2424.5|2435.3|2424|2
1650432950000|2022-04-20 05:35:50|2436.3|2425|2438.3|2427|2438.3|2427|2436.3|2425|2
1650432960000|2022-04-20 05:36:00|2439|2427.8|2438.5|2427.3|2439|2427.8|2438.5|2427.3|2
1650432970000|2022-04-20 05:36:10|2438|2426.8|2438|2426.8|2438|2426.8|2438|2426.8|1
1650433010000|2022-04-20 05:36:50|2437.5|2426.3|2435.8|2424.5|2437.5|2426.3|2435.8|2424.5|4
1650433070000|2022-04-20 05:37:50|2436|2424.8|2436|2424.8|2436|2424.8|2436|2424.8|1
1650433180000|2022-04-20 05:39:40|2436.3|2425|2436.3|2425|2436.3|2425|2436.3|2425|1
1650433200000|2022-04-20 05:40:00|2435.8|2424.5|2435.8|2424.5|2435.8|2424.5|2435.8|2424.5|1
1650433300000|2022-04-20 05:41:40|2436|2424.8|2436|2424.8|2436|2424.8|2436|2424.8|1
1650433350000|2022-04-20 05:42:30|2435.8|2424.5|2435.8|2424.5|2435.8|2424.5|2435.8|2424.5|1
1650433360000|2022-04-20 05:42:40|2435.3|2424|2436|2424.8|2436|2424.8|2435.3|2424|4
1650433370000|2022-04-20 05:42:50|2435.5|2424.3|2435.5|2424.3|2436.3|2425|2435.5|2424.3|5
1650433380000|2022-04-20 05:43:00|2436|2424.8|2435.5|2424.3|2436|2424.8|2435.5|2424.3|4
1650433400000|2022-04-20 05:43:20|2435.8|2424.5|2435.3|2424|2435.8|2424.5|2435.3|2424|2
1650433460000|2022-04-20 05:44:20|2435.5|2424.3|2435.5|2424.3|2435.5|2424.3|2435.5|2424.3|1
1650433490000|2022-04-20 05:44:50|2435.3|2424|2435.3|2424|2435.3|2424|2435.3|2424|1
1650433500000|2022-04-20 05:45:00|2434.5|2423.3|2434.8|2423.5|2435.5|2424.3|2434.5|2423.3|3
1650433510000|2022-04-20 05:45:10|2435.3|2424|2436|2424.8|2436|2424.8|2435.3|2424|3
1650433560000|2022-04-20 05:46:00|2435.5|2424.3|2435.5|2424.3|2435.5|2424.3|2435.5|2424.3|1
1650433580000|2022-04-20 05:46:20|2436|2424.8|2436|2424.8|2436|2424.8|2436|2424.8|1
1650433690000|2022-04-20 05:48:10|2436.5|2425.3|2437.5|2426.3|2438.3|2427|2436.5|2425.3|4
1650433810000|2022-04-20 05:50:10|2438|2426.8|2439.3|2428|2439.3|2428|2438|2426.8|3
1650433820000|2022-04-20 05:50:20|2438.8|2427.5|2438.8|2427.5|2438.8|2427.5|2438.8|2427.5|1
1650433830000|2022-04-20 05:50:30|2438.3|2427|2437.8|2426.5|2438.3|2427|2437.8|2426.5|2
1650433850000|2022-04-20 05:50:50|2437.3|2426|2437.3|2426|2437.3|2426|2437.3|2426|1
1650433890000|2022-04-20 05:51:30|2436.8|2425.5|2436.8|2425.5|2436.8|2425.5|2436.8|2425.5|1
1650433900000|2022-04-20 05:51:40|2437.3|2426|2436.8|2425.5|2437.3|2426|2436.8|2425.5|2
1650433920000|2022-04-20 05:52:00|2437.3|2426|2437.3|2426|2437.3|2426|2436.8|2425.5|3
1650433940000|2022-04-20 05:52:20|2436.5|2425.3|2436.3|2425|2436.5|2425.3|2436.3|2425|2
1650433980000|2022-04-20 05:53:00|2435.5|2424.3|2435.5|2424.3|2435.5|2424.3|2435.5|2424.3|1
1650434030000|2022-04-20 05:53:50|2435.3|2424|2435.3|2424|2435.3|2424|2435.3|2424|1
1650434080000|2022-04-20 05:54:40|2435.5|2424.3|2435.5|2424.3|2435.5|2424.3|2435.5|2424.3|1
1650434090000|2022-04-20 05:54:50|2434.8|2423.5|2435.3|2424|2435.8|2424.5|2434.8|2423.5|3
1650434100000|2022-04-20 05:55:00|2435.8|2424.5|2435.3|2424|2435.8|2424.5|2435.3|2424|10
1650434110000|2022-04-20 05:55:10|2435.8|2424.5|2435.8|2424.5|2435.8|2424.5|2435.8|2424.5|1
1650434270000|2022-04-20 05:57:50|2436.3|2425|2436.3|2425|2436.3|2425|2436.3|2425|1
1650434280000|2022-04-20 05:58:00|2436.5|2425.3|2436.8|2425.5|2436.8|2425.5|2436.3|2425|14
1650434290000|2022-04-20 05:58:10|2436.5|2425.3|2436.8|2425.5|2436.8|2425.5|2436.5|2425.3|38
1650434300000|2022-04-20 05:58:20|2436.5|2425.3|2436.8|2425.5|2436.8|2425.5|2436.5|2425.3|38
1650434310000|2022-04-20 05:58:30|2436.5|2425.3|2436.8|2425.5|2436.8|2425.5|2436.5|2425.3|38
1650434320000|2022-04-20 05:58:40|2436.5|2425.3|2436.8|2425.5|2436.8|2425.5|2436.5|2425.3|38
1650434330000|2022-04-20 05:58:50|2436.5|2425.3|2436.8|2425.5|2436.8|2425.5|2436.5|2425.3|38
1650434340000|2022-04-20 05:59:00|2436.5|2425.3|2436.5|2425.3|2436.8|2425.5|2436.3|2425|40
1650434350000|2022-04-20 05:59:10|2436.8|2425.5|2436.8|2425.5|2436.8|2425.5|2436.5|2425.3|35
1650434360000|2022-04-20 05:59:20|2436.5|2425.3|2436.8|2425.5|2436.8|2425.5|2436.5|2425.3|38
1650434370000|2022-04-20 05:59:30|2436.5|2425.3|2436.8|2425.5|2436.8|2425.5|2436.5|2425.3|36
1650434380000|2022-04-20 05:59:40|2436.5|2425.3|2436.5|2425.3|2436.8|2425.5|2436.5|2425.3|27
1650434400000|2022-04-20 06:00:00|2435.8|2424.5|2436.3|2425|2436.3|2425|2435.8|2424.5|2
1650434420000|2022-04-20 06:00:20|2436|2424.8|2436|2424.8|2436|2424.8|2436|2424.8|1
1650434430000|2022-04-20 06:00:30|2436.3|2425|2436.3|2425|2436.3|2425|2436|2424.8|9
1650434440000|2022-04-20 06:00:40|2435.8|2424.5|2436|2424.8|2436.3|2425|2435.8|2424.5|3
1650434460000|2022-04-20 06:01:00|2436.3|2425|2436|2424.8|2436.3|2425|2436|2424.8|2
1650434480000|2022-04-20 06:01:20|2436.3|2425|2436.3|2425|2436.3|2425|2435.8|2424.5|11
1650434490000|2022-04-20 06:01:30|2435.8|2424.5|2435.5|2424.3|2436.3|2425|2435.5|2424.3|7
1650434530000|2022-04-20 06:02:10|2436|2424.8|2435.5|2424.3|2436|2424.8|2435.5|2424.3|12
1650434540000|2022-04-20 06:02:20|2436|2424.8|2435.5|2424.3|2436|2424.8|2435.5|2424.3|10
1650434590000|2022-04-20 06:03:10|2435.3|2424|2435.3|2424|2435.3|2424|2435.3|2424|1
1650434600000|2022-04-20 06:03:20|2436|2424.8|2435.3|2424|2436|2424.8|2435.3|2424|2
1650434640000|2022-04-20 06:04:00|2435.5|2424.3|2435.3|2424|2435.5|2424.3|2435.3|2424|6
1650434660000|2022-04-20 06:04:20|2435.5|2424.3|2435|2423.8|2435.5|2424.3|2435|2423.8|2
1650434700000|2022-04-20 06:05:00|2434.5|2423.3|2433.8|2422.5|2434.5|2423.3|2433.5|2422.3|7
1650434720000|2022-04-20 06:05:20|2434.3|2423|2433.8|2422.5|2434.3|2423|2433.8|2422.5|2
1650434730000|2022-04-20 06:05:30|2433.5|2422.3|2433.8|2422.5|2433.8|2422.5|2433.5|2422.3|4
1650434740000|2022-04-20 06:05:40|2433.5|2422.3|2433.8|2422.5|2433.8|2422.5|2433.5|2422.3|6
1650434780000|2022-04-20 06:06:20|2434.3|2423|2434|2422.8|2434.3|2423|2433.5|2422.3|21
1650434790000|2022-04-20 06:06:30|2433.5|2422.3|2433.5|2422.3|2434|2422.8|2433.5|2422.3|5
1650434800000|2022-04-20 06:06:40|2434.3|2423|2434|2422.8|2434.3|2423|2434|2422.8|2
1650434860000|2022-04-20 06:07:40|2433.8|2422.5|2433.8|2422.5|2433.8|2422.5|2433.8|2422.5|1
1650434910000|2022-04-20 06:08:30|2434.3|2423|2434.8|2423.5|2434.8|2423.5|2434.3|2423|2
1650434970000|2022-04-20 06:09:30|2434.3|2423|2434.3|2423|2434.3|2423|2434.3|2423|1
1650435020000|2022-04-20 06:10:20|2434|2422.8|2434|2422.8|2434|2422.8|2434|2422.8|1
1650435080000|2022-04-20 06:11:20|2434.3|2423|2434.3|2423|2434.3|2423|2434.3|2423|1
1650435100000|2022-04-20 06:11:40|2434.5|2423.3|2434.5|2423.3|2434.5|2423.3|2434.5|2423.3|1
1650435110000|2022-04-20 06:11:50|2435|2423.8|2436|2424.8|2436|2424.8|2435|2423.8|2
1650435130000|2022-04-20 06:12:10|2436.8|2425.5|2436|2424.8|2436.8|2425.5|2436|2424.8|3
1650435170000|2022-04-20 06:12:50|2435.5|2424.3|2435.5|2424.3|2435.5|2424.3|2435.5|2424.3|1
1650435190000|2022-04-20 06:13:10|2436.5|2425.3|2435.8|2424.5|2436.5|2425.3|2435.8|2424.5|2
1650435220000|2022-04-20 06:13:40|2436.3|2425|2436.3|2425|2436.3|2425|2436.3|2425|1
1650435270000|2022-04-20 06:14:30|2435.8|2424.5|2435.8|2424.5|2435.8|2424.5|2435.8|2424.5|1
1650435290000|2022-04-20 06:14:50|2435.3|2424|2434.8|2423.5|2435.3|2424|2434.8|2423.5|2
1650435300000|2022-04-20 06:15:00|2434.3|2423|2434.3|2423|2434.3|2423|2434.3|2423|1
1650435310000|2022-04-20 06:15:10|2434.8|2423.5|2434.3|2423|2434.8|2423.5|2434.3|2423|2
1650435320000|2022-04-20 06:15:20|2434.8|2423.5|2434.8|2423.5|2434.8|2423.5|2434.8|2423.5|1
1650435420000|2022-04-20 06:17:00|2435.3|2424|2434.3|2423|2435.3|2424|2434.3|2423|3
1650435430000|2022-04-20 06:17:10|2434.8|2423.5|2434.8|2423.5|2434.8|2423.5|2434.8|2423.5|1
1650435470000|2022-04-20 06:17:50|2435|2423.8|2435.3|2424|2435.3|2424|2435|2423.8|2
1650435520000|2022-04-20 06:18:40|2435.8|2424.5|2436.3|2425|2436.3|2425|2435.8|2424.5|2
1650435530000|2022-04-20 06:18:50|2435.8|2424.5|2436.3|2425|2436.3|2425|2435.8|2424.5|2
1650435560000|2022-04-20 06:19:20|2435.8|2424.5|2435|2423.8|2435.8|2424.5|2435|2423.8|2
1650435570000|2022-04-20 06:19:30|2434.5|2423.3|2434.5|2423.3|2434.5|2423.3|2434.5|2423.3|1
1650435620000|2022-04-20 06:20:20|2434.8|2423.5|2434.8|2423.5|2434.8|2423.5|2434.8|2423.5|1
1650435630000|2022-04-20 06:20:30|2434.3|2423|2433.3|2422|2434.3|2423|2433.3|2422|3
1650435650000|2022-04-20 06:20:50|2434.5|2423.3|2433.5|2422.3|2434.5|2423.3|2433.5|2422.3|4
1650435710000|2022-04-20 06:21:50|2433.3|2422|2433.3|2422|2433.3|2422|2433.3|2422|1
1650435720000|2022-04-20 06:22:00|2433.8|2422.5|2433.5|2422.3|2434|2422.8|2433.5|2422.3|3
1650435740000|2022-04-20 06:22:20|2433.3|2422|2432.8|2421.5|2433.3|2422|2432.8|2421.5|2
1650435750000|2022-04-20 06:22:30|2433.3|2422|2433.3|2422|2433.3|2422|2433.3|2422|1
1650435760000|2022-04-20 06:22:40|2432.8|2421.5|2432.3|2421|2432.8|2421.5|2432.3|2421|2
1650435770000|2022-04-20 06:22:50|2431.5|2420.3|2431.5|2420.3|2431.5|2420.3|2431.5|2420.3|1
1650435800000|2022-04-20 06:23:20|2430.8|2419.5|2430.3|2419|2430.8|2419.5|2430.3|2419|2
1650435860000|2022-04-20 06:24:20|2429.8|2418.5|2429|2417.8|2429.8|2418.5|2429|2417.8|2
1650435870000|2022-04-20 06:24:30|2428.5|2417.3|2429|2417.8|2429|2417.8|2428.5|2417.3|2
1650435880000|2022-04-20 06:24:40|2428.5|2417.3|2428.5|2417.3|2428.5|2417.3|2428.5|2417.3|1
1650435890000|2022-04-20 06:24:50|2428.3|2417|2426.8|2415.5|2428.3|2417|2426.8|2415.5|2
1650435920000|2022-04-20 06:25:20|2426.3|2415|2425.3|2414|2426.3|2415|2425.3|2414|2
1650435960000|2022-04-20 06:26:00|2426.5|2415.3|2425|2413.8|2426.5|2415.3|2425|2413.8|2
1650435970000|2022-04-20 06:26:10|2425.5|2414.3|2425.5|2414.3|2425.5|2414.3|2425.5|2414.3|1
1650436030000|2022-04-20 06:27:10|2425.8|2414.5|2425.5|2414.3|2425.8|2414.5|2425.5|2414.3|2
1650436130000|2022-04-20 06:28:50|2426.3|2415|2425.3|2414|2426.3|2415|2425.3|2414|3
1650436150000|2022-04-20 06:29:10|2424.5|2411.3|2423|2411.3|2424.5|2411.5|2423|2410.5|7
1650436160000|2022-04-20 06:29:20|2423.3|2412|2424.8|2413.5|2424.8|2413.5|2423.3|2412|2
1650436180000|2022-04-20 06:29:40|2424.3|2413|2424.3|2413|2424.3|2413|2424.3|2413|1
1650436200000|2022-04-20 06:30:00|2424.8|2413.5|2424.8|2413.5|2424.8|2413.5|2424.8|2413.5|1
1650436240000|2022-04-20 06:30:40|2425.3|2414|2424.8|2413.5|2425.3|2414|2424.8|2413.5|2
1650436250000|2022-04-20 06:30:50|2424.3|2413|2424|2412.8|2424.3|2413|2423.5|2412.3|4
1650436280000|2022-04-20 06:31:20|2423.5|2412.3|2423.8|2412.5|2423.8|2412.5|2423|2411.8|3
1650436290000|2022-04-20 06:31:30|2424.5|2413.3|2423.3|2412|2424.5|2413.3|2423.3|2412|3
1650436310000|2022-04-20 06:31:50|2422.8|2411.5|2423|2411.8|2423|2411.8|2422.3|2411|4
1650436330000|2022-04-20 06:32:10|2422.8|2411.5|2422.8|2411.5|2422.8|2411.5|2422.8|2411.5|1
1650436410000|2022-04-20 06:33:30|2423.3|2412|2423.3|2412|2423.3|2412|2423.3|2412|1
1650436420000|2022-04-20 06:33:40|2423|2411.8|2423|2411.8|2423|2411.8|2423|2411.8|1
1650436430000|2022-04-20 06:33:50|2422.3|2411|2422.5|2411.3|2422.5|2411.3|2422.3|2411|2
1650436440000|2022-04-20 06:34:00|2422|2410.8|2423|2411.8|2423|2411.8|2421.3|2410|6
1650436450000|2022-04-20 06:34:10|2421.5|2410.3|2422.5|2411.3|2422.5|2411.3|2421.5|2410.3|3
1650436460000|2022-04-20 06:34:20|2422.8|2411.5|2423|2411.8|2423|2411.8|2422.8|2411.5|2
1650436470000|2022-04-20 06:34:30|2422.5|2411.3|2422.5|2411.3|2422.5|2411.3|2422.5|2411.3|1
1650436480000|2022-04-20 06:34:40|2423|2411.8|2423|2411.8|2423|2411.8|2423|2411.8|1
1650436490000|2022-04-20 06:34:50|2422.5|2411.3|2422.5|2411.3|2423.3|2412|2422|2410.8|4
1650436500000|2022-04-20 06:35:00|2422.3|2411|2422.3|2411|2422.3|2411|2422|2410.8|3
1650436540000|2022-04-20 06:35:40|2422.8|2411.5|2423.3|2412|2423.3|2412|2422.8|2411.5|2
1650436550000|2022-04-20 06:35:50|2422.8|2411.5|2422.3|2411|2422.8|2411.5|2422.3|2411|2
1650436610000|2022-04-20 06:36:50|2422.5|2411.3|2422.5|2411.3|2422.5|2411.3|2422.5|2411.3|1
1650436670000|2022-04-20 06:37:50|2422|2410.8|2422.5|2411.3|2422.5|2411.3|2422|2410.8|2
1650436680000|2022-04-20 06:38:00|2422.8|2411.5|2423.5|2412.3|2423.5|2412.3|2422.8|2411.5|2
1650436690000|2022-04-20 06:38:10|2423|2411.8|2422.3|2411|2423|2411.8|2422.3|2411|2
1650436700000|2022-04-20 06:38:20|2422.8|2411.5|2422.8|2411.5|2423.3|2412|2422.8|2411.5|3
1650436730000|2022-04-20 06:38:50|2422.3|2411|2422.3|2411|2422.3|2411|2422.3|2411|1
1650436740000|2022-04-20 06:39:00|2422.8|2411.5|2423|2411.8|2423|2411.8|2422.8|2411.5|2
1650436750000|2022-04-20 06:39:10|2422.5|2411.3|2422.8|2411.5|2423|2411.8|2422|2410.8|5
1650436790000|2022-04-20 06:39:50|2424|2412.8|2425|2413.8|2425|2413.8|2424|2412.8|2
1650436810000|2022-04-20 06:40:10|2424|2412.8|2424|2412.8|2424|2412.8|2424|2412.8|1
1650436820000|2022-04-20 06:40:20|2424.8|2413.5|2424.3|2413|2424.8|2413.5|2424.3|2413|2
1650436830000|2022-04-20 06:40:30|2423.8|2412.5|2423.8|2412.5|2423.8|2412.5|2423.8|2412.5|1
1650436840000|2022-04-20 06:40:40|2423.3|2412|2423.3|2412|2423.3|2412|2423.3|2412|1
1650436850000|2022-04-20 06:40:50|2422.8|2411.5|2422.8|2411.5|2422.8|2411.5|2422.8|2411.5|1
1650436860000|2022-04-20 06:41:00|2421.8|2410.5|2422|2410.8|2422|2410.8|2421.8|2410.5|2
1650436920000|2022-04-20 06:42:00|2422.3|2411|2422.3|2411|2422.3|2411|2422.3|2411|1
1650436970000|2022-04-20 06:42:50|2421.8|2410.5|2421.5|2410.3|2421.8|2410.5|2421.3|2410|9
1650436980000|2022-04-20 06:43:00|2421.3|2410|2421.5|2410.3|2422|2410.8|2421|2409.8|7
1650436990000|2022-04-20 06:43:10|2421.3|2410|2420.8|2409.5|2421.3|2410|2420|2408.8|4
1650437000000|2022-04-20 06:43:20|2420.3|2409|2420.3|2409|2420.3|2409|2419.8|2408.5|3
1650437050000|2022-04-20 06:44:10|2420.8|2409.5|2420.3|2409|2420.8|2409.5|2420.3|2409|2
1650437060000|2022-04-20 06:44:20|2421|2409.8|2421.3|2410|2421.3|2410|2421|2409.8|6
1650437070000|2022-04-20 06:44:30|2420.8|2409.5|2420.8|2409.5|2420.8|2409.5|2420.8|2409.5|1
1650437180000|2022-04-20 06:46:20|2419.8|2408.5|2420.8|2409.5|2421|2409.8|2419.3|2408|5
1650437200000|2022-04-20 06:46:40|2420.5|2409.3|2420.8|2409.5|2420.8|2409.5|2420.3|2409|3
1650437210000|2022-04-20 06:46:50|2422|2410.8|2421.3|2410|2422|2410.8|2421.3|2410|3
1650437220000|2022-04-20 06:47:00|2421|2409.8|2421.3|2410|2421.3|2410|2421|2409.8|2
1650437230000|2022-04-20 06:47:10|2421|2409.8|2421|2409.8|2421|2409.8|2421|2409.8|1
1650437240000|2022-04-20 06:47:20|2420.5|2409.3|2421|2409.8|2421|2409.8|2420.5|2409.3|2
1650437260000|2022-04-20 06:47:40|2420.5|2409.3|2421|2409.8|2421|2409.8|2420.5|2409.3|2
1650437290000|2022-04-20 06:48:10|2420.5|2409.3|2420.3|2409|2420.5|2409.3|2420.3|2409|2
1650437310000|2022-04-20 06:48:30|2420|2408.8|2420.8|2409.5|2420.8|2409.5|2420|2408.8|3
1650437340000|2022-04-20 06:49:00|2420.3|2409|2420.5|2409.3|2420.5|2409.3|2420|2408.8|3
1650437350000|2022-04-20 06:49:10|2420|2408.8|2420.3|2409|2420.3|2409|2420|2408.8|2
1650437360000|2022-04-20 06:49:20|2420.8|2409.5|2420.3|2409|2420.8|2409.5|2420.3|2409|2
1650437370000|2022-04-20 06:49:30|2420|2408.8|2420|2408.8|2420|2408.8|2420|2408.8|1
1650437380000|2022-04-20 06:49:40|2419.3|2408|2418.8|2407.5|2419.3|2408|2418.8|2407.5|2
1650437400000|2022-04-20 06:50:00|2418.3|2407|2418.3|2407|2418.3|2407|2418.3|2407|1
1650437460000|2022-04-20 06:51:00|2418.5|2407.3|2418.5|2407.3|2418.5|2407.3|2418.5|2407.3|1
1650437520000|2022-04-20 06:52:00|2418.8|2407.5|2418.8|2407.5|2418.8|2407.5|2418.8|2407.5|1
1650437530000|2022-04-20 06:52:10|2418.3|2407|2418|2406.8|2418.3|2407|2418|2406.8|2
1650437550000|2022-04-20 06:52:30|2417|2405.8|2417.8|2406.5|2417.8|2406.5|2417|2405.8|2
1650437560000|2022-04-20 06:52:40|2418|2406.8|2418|2406.8|2418|2406.8|2418|2406.8|1
1650437570000|2022-04-20 06:52:50|2417.8|2406.5|2417.8|2406.5|2417.8|2406.5|2417.8|2406.5|1
1650437600000|2022-04-20 06:53:20|2417|2405.8|2418|2406.8|2418|2406.8|2417|2405.8|2
1650437610000|2022-04-20 06:53:30|2418.8|2407.5|2418.8|2407.5|2418.8|2407.5|2418.3|2407|3
1650437620000|2022-04-20 06:53:40|2418.3|2407|2418.3|2407|2418.3|2407|2418.3|2407|1
1650437640000|2022-04-20 06:54:00|2417.3|2406|2418.3|2407|2418.3|2407|2417.3|2406|2
1650437650000|2022-04-20 06:54:10|2418.8|2407.5|2418.8|2407.5|2418.8|2407.5|2418.8|2407.5|1
1650437660000|2022-04-20 06:54:20|2418.3|2407|2418.8|2407.5|2419|2407.8|2418.3|2407|4
1650437670000|2022-04-20 06:54:30|2418.3|2407|2418.3|2407|2418.3|2407|2418.3|2407|1
1650437690000|2022-04-20 06:54:50|2418|2406.8|2418|2406.8|2418|2406.8|2418|2406.8|1
1650437710000|2022-04-20 06:55:10|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|1
1650437730000|2022-04-20 06:55:30|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1650437760000|2022-04-20 06:56:00|2415.1|2409.1|2414.9|2408.9|2415.1|2409.1|2414.9|2408.9|2
1650437780000|2022-04-20 06:56:20|2413.9|2407.9|2415.1|2409.1|2415.1|2409.1|2413.9|2407.9|3
1650437820000|2022-04-20 06:57:00|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1650437830000|2022-04-20 06:57:10|2413.9|2407.9|2414.9|2408.9|2414.9|2408.9|2413.9|2407.9|2
1650437840000|2022-04-20 06:57:20|2413.9|2407.9|2414.9|2408.9|2414.9|2408.9|2413.9|2407.9|2
1650437850000|2022-04-20 06:57:30|2415.9|2409.9|2414.6|2408.6|2415.9|2409.9|2414.6|2408.6|2
1650437870000|2022-04-20 06:57:50|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1650437880000|2022-04-20 06:58:00|2415.4|2409.4|2415.6|2409.6|2415.6|2409.6|2415.4|2409.4|2
1650437890000|2022-04-20 06:58:10|2416.4|2410.4|2415.6|2409.6|2416.4|2410.4|2415.6|2409.6|3
1650437910000|2022-04-20 06:58:30|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1650438000000|2022-04-20 07:00:00|2415.4|2409.4|2415.1|2409.1|2415.4|2409.4|2415.1|2409.1|2
1650438030000|2022-04-20 07:00:30|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1650438060000|2022-04-20 07:01:00|2414.6|2408.6|2413.4|2407.4|2414.6|2408.6|2413.1|2407.1|3
1650438070000|2022-04-20 07:01:10|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|2412.9|2406.9|7
1650438080000|2022-04-20 07:01:20|2412.6|2406.6|2413.1|2407.1|2413.1|2407.1|2412.6|2406.6|9
1650438090000|2022-04-20 07:01:30|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|1
1650438100000|2022-04-20 07:01:40|2412.6|2406.6|2412.9|2406.9|2412.9|2406.9|2412.6|2406.6|2
1650438110000|2022-04-20 07:01:50|2413.1|2407.1|2412.9|2406.9|2413.1|2407.1|2412.9|2406.9|2
1650438120000|2022-04-20 07:02:00|2412.4|2406.4|2411.1|2405.1|2412.9|2406.9|2411.1|2405.1|9
1650438130000|2022-04-20 07:02:10|2410.9|2404.9|2410.1|2404.1|2410.9|2404.9|2410.1|2404.1|2
1650438140000|2022-04-20 07:02:20|2409.6|2403.6|2410.1|2404.1|2410.1|2404.1|2409.6|2403.6|3
1650438160000|2022-04-20 07:02:40|2409.9|2403.9|2409.6|2403.6|2409.9|2403.9|2409.6|2403.6|2
1650438180000|2022-04-20 07:03:00|2409.9|2403.9|2411.1|2405.1|2411.1|2405.1|2409.9|2403.9|4
1650438190000|2022-04-20 07:03:10|2411.6|2405.6|2410.9|2404.9|2411.6|2405.6|2410.9|2404.9|2
1650438200000|2022-04-20 07:03:20|2411.4|2405.4|2413.6|2407.6|2413.6|2407.6|2411.4|2405.4|5
1650438210000|2022-04-20 07:03:30|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1650438220000|2022-04-20 07:03:40|2414.9|2408.9|2415.9|2409.9|2415.9|2409.9|2414.9|2408.9|4
1650438240000|2022-04-20 07:04:00|2416.1|2410.1|2415.6|2409.6|2416.1|2410.1|2415.6|2409.6|4
1650438300000|2022-04-20 07:05:00|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1650438310000|2022-04-20 07:05:10|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1650438350000|2022-04-20 07:05:50|2417.1|2411.1|2418.4|2412.4|2418.4|2412.4|2417.1|2411.1|3
1650438380000|2022-04-20 07:06:20|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1650438390000|2022-04-20 07:06:30|2419.1|2413.1|2421.4|2415.4|2421.4|2415.4|2419.1|2413.1|3
1650438470000|2022-04-20 07:07:50|2421.6|2415.6|2421.9|2415.9|2421.9|2415.9|2421.6|2415.6|2
1650438520000|2022-04-20 07:08:40|2422.4|2416.4|2424.1|2418.1|2424.1|2418.1|2422.4|2416.4|4
1650438530000|2022-04-20 07:08:50|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1650438540000|2022-04-20 07:09:00|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1650438550000|2022-04-20 07:09:10|2426.1|2420.1|2427.1|2421.1|2427.1|2421.1|2426.1|2420.1|2
1650438560000|2022-04-20 07:09:20|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1650438580000|2022-04-20 07:09:40|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1650438590000|2022-04-20 07:09:50|2427.4|2421.4|2428.1|2422.1|2428.1|2422.1|2427.4|2421.4|3
1650438600000|2022-04-20 07:10:00|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.1|2422.1|3
1650438660000|2022-04-20 07:11:00|2428.1|2422.1|2426.9|2420.9|2428.1|2422.1|2426.9|2420.9|2
1650438800000|2022-04-20 07:13:20|2426.1|2420.1|2424.4|2418.4|2426.1|2420.1|2424.4|2418.4|6
1650438820000|2022-04-20 07:13:40|2424.1|2418.1|2423.9|2417.9|2424.1|2418.1|2423.9|2417.9|2
1650438900000|2022-04-20 07:15:00|2424.4|2418.4|2424.4|2418.4|2424.6|2418.6|2424.1|2418.1|5
1650438910000|2022-04-20 07:15:10|2424.1|2418.1|2424.1|2418.1|2424.4|2418.4|2424.1|2418.1|3
1650438940000|2022-04-20 07:15:40|2424.4|2418.4|2423.9|2417.9|2424.4|2418.4|2423.9|2417.9|2
1650438960000|2022-04-20 07:16:00|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1650439020000|2022-04-20 07:17:00|2423.1|2417.1|2423.4|2417.4|2423.4|2417.4|2423.1|2417.1|2
1650439070000|2022-04-20 07:17:50|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1650439080000|2022-04-20 07:18:00|2422.6|2416.6|2422.6|2416.6|2423.1|2417.1|2422.6|2416.6|3
1650439120000|2022-04-20 07:18:40|2422.1|2416.1|2421.1|2415.1|2422.1|2416.1|2421.1|2415.1|2
1650439200000|2022-04-20 07:20:00|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1650439230000|2022-04-20 07:20:30|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2420.9|2414.9|3
1650439240000|2022-04-20 07:20:40|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2421.1|2415.1|2
1650439260000|2022-04-20 07:21:00|2421.6|2415.6|2422.1|2416.1|2422.1|2416.1|2421.6|2415.6|2
1650439280000|2022-04-20 07:21:20|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1650439470000|2022-04-20 07:24:30|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1650439500000|2022-04-20 07:25:00|2422.4|2416.4|2422.1|2416.1|2422.4|2416.4|2422.1|2416.1|2
1650439570000|2022-04-20 07:26:10|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1650439580000|2022-04-20 07:26:20|2421.6|2415.6|2421.1|2415.1|2421.6|2415.6|2421.1|2415.1|3
1650439590000|2022-04-20 07:26:30|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1650439600000|2022-04-20 07:26:40|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|1
1650439620000|2022-04-20 07:27:00|2419.6|2413.6|2418.9|2412.9|2419.6|2413.6|2418.9|2412.9|2
1650439630000|2022-04-20 07:27:10|2419.1|2413.1|2419.4|2413.4|2419.4|2413.4|2419.1|2413.1|2
1650439660000|2022-04-20 07:27:40|2417.9|2411.9|2416.9|2410.9|2417.9|2411.9|2416.9|2410.9|2
1650439670000|2022-04-20 07:27:50|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1650439710000|2022-04-20 07:28:30|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1650439760000|2022-04-20 07:29:20|2416.1|2410.1|2414.9|2408.9|2416.1|2410.1|2414.9|2408.9|4
1650439780000|2022-04-20 07:29:40|2414.6|2408.6|2415.1|2409.1|2415.1|2409.1|2414.6|2408.6|2
1650439800000|2022-04-20 07:30:00|2413.9|2407.9|2413.6|2407.6|2414.6|2408.6|2413.1|2407.1|5
1650439810000|2022-04-20 07:30:10|2413.9|2407.9|2414.4|2408.4|2414.6|2408.6|2413.9|2407.9|5
1650439820000|2022-04-20 07:30:20|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1650439840000|2022-04-20 07:30:40|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|1
1650440120000|2022-04-20 07:35:20|2415.9|2409.9|2416.6|2410.6|2416.6|2410.6|2415.9|2409.9|2
1650440130000|2022-04-20 07:35:30|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|3
1650440160000|2022-04-20 07:36:00|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.1|2410.1|3
1650440220000|2022-04-20 07:37:00|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|2
1650440240000|2022-04-20 07:37:20|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1650440290000|2022-04-20 07:38:10|2417.1|2411.1|2417.1|2411.1|2417.4|2411.4|2416.9|2410.9|5
1650440300000|2022-04-20 07:38:20|2417.4|2411.4|2417.6|2411.6|2417.6|2411.6|2417.4|2411.4|2
1650440310000|2022-04-20 07:38:30|2418.1|2412.1|2418.6|2412.6|2418.6|2412.6|2418.1|2412.1|2
1650440330000|2022-04-20 07:38:50|2419.1|2413.1|2418.9|2412.9|2419.1|2413.1|2418.9|2412.9|2
1650440350000|2022-04-20 07:39:10|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1650440360000|2022-04-20 07:39:20|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.6|2412.6|3
1650440400000|2022-04-20 07:40:00|2418.6|2412.6|2418.9|2412.9|2418.9|2412.9|2418.6|2412.6|2
1650440580000|2022-04-20 07:43:00|2419.1|2413.1|2419.6|2413.6|2419.6|2413.6|2419.1|2413.1|2
1650440600000|2022-04-20 07:43:20|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1650440640000|2022-04-20 07:44:00|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1650440650000|2022-04-20 07:44:10|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1650440710000|2022-04-20 07:45:10|2419.6|2413.6|2419.9|2413.9|2419.9|2413.9|2419.6|2413.6|2
1650440730000|2022-04-20 07:45:30|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|1
1650440740000|2022-04-20 07:45:40|2420.6|2414.6|2420.4|2414.4|2420.6|2414.6|2420.4|2414.4|8
1650440780000|2022-04-20 07:46:20|2420.6|2414.6|2420.4|2414.4|2420.6|2414.6|2420.4|2414.4|2
1650440850000|2022-04-20 07:47:30|2420.6|2414.6|2420.9|2414.9|2420.9|2414.9|2420.6|2414.6|2
1650440890000|2022-04-20 07:48:10|2420.6|2414.6|2420.9|2414.9|2420.9|2414.9|2420.6|2414.6|2
1650440900000|2022-04-20 07:48:20|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1650440910000|2022-04-20 07:48:30|2420.6|2414.6|2420.4|2414.4|2420.6|2414.6|2420.4|2414.4|2
1650440920000|2022-04-20 07:48:40|2420.6|2414.6|2420.4|2414.4|2420.6|2414.6|2420.4|2414.4|2
1650440960000|2022-04-20 07:49:20|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1650441070000|2022-04-20 07:51:10|2420.1|2414.1|2420.4|2414.4|2420.9|2414.9|2420.1|2414.1|3
1650441080000|2022-04-20 07:51:20|2420.1|2414.1|2419.9|2413.9|2420.1|2414.1|2419.9|2413.9|2
1650441190000|2022-04-20 07:53:10|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|1
1650441400000|2022-04-20 07:56:40|2420.6|2414.6|2420.4|2414.4|2420.9|2414.9|2420.1|2414.1|7
1650441420000|2022-04-20 07:57:00|2420.6|2414.6|2420.4|2414.4|2420.6|2414.6|2420.4|2414.4|2
1650441500000|2022-04-20 07:58:20|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.6|2413.6|3
1650441510000|2022-04-20 07:58:30|2419.4|2413.4|2418.6|2412.6|2419.4|2413.4|2417.9|2411.9|6
1650441530000|2022-04-20 07:58:50|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1650441540000|2022-04-20 07:59:00|2419.1|2413.1|2419.6|2413.6|2419.6|2413.6|2419.1|2413.1|3
1650441560000|2022-04-20 07:59:20|2419.4|2413.4|2418.1|2412.1|2419.4|2413.4|2418.1|2412.1|3
1650441610000|2022-04-20 08:00:10|2417.6|2411.6|2417.9|2411.9|2417.9|2411.9|2417.6|2411.6|2
1650441620000|2022-04-20 08:00:20|2418.1|2412.1|2417.6|2411.6|2418.1|2412.1|2417.6|2411.6|3
1650441680000|2022-04-20 08:01:20|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1650441690000|2022-04-20 08:01:30|2416.9|2410.9|2415.6|2409.6|2416.9|2410.9|2415.6|2409.6|3
1650441710000|2022-04-20 08:01:50|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1650441740000|2022-04-20 08:02:20|2415.6|2409.6|2415.9|2409.9|2415.9|2409.9|2415.6|2409.6|2
1650441750000|2022-04-20 08:02:30|2415.6|2409.6|2415.9|2409.9|2415.9|2409.9|2415.6|2409.6|2
1650441800000|2022-04-20 08:03:20|2416.1|2410.1|2416.4|2410.4|2416.6|2410.6|2416.1|2410.1|4
1650441810000|2022-04-20 08:03:30|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|2
1650441820000|2022-04-20 08:03:40|2417.1|2411.1|2418.1|2412.1|2418.1|2412.1|2416.6|2410.6|6
1650441830000|2022-04-20 08:03:50|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1650441840000|2022-04-20 08:04:00|2418.6|2412.6|2417.6|2411.6|2418.9|2412.9|2417.6|2411.6|4
1650441850000|2022-04-20 08:04:10|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1650441900000|2022-04-20 08:05:00|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1650441920000|2022-04-20 08:05:20|2416.4|2410.4|2415.9|2409.9|2416.4|2410.4|2415.9|2409.9|2
1650441930000|2022-04-20 08:05:30|2415.6|2409.6|2415.4|2409.4|2415.6|2409.6|2415.4|2409.4|2
1650441940000|2022-04-20 08:05:40|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|1
1650442010000|2022-04-20 08:06:50|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1650442050000|2022-04-20 08:07:30|2415.1|2409.1|2415.6|2409.6|2415.6|2409.6|2415.1|2409.1|2
1650442090000|2022-04-20 08:08:10|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1650442120000|2022-04-20 08:08:40|2416.1|2410.1|2415.1|2409.1|2416.1|2410.1|2415.1|2409.1|2
1650442150000|2022-04-20 08:09:10|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.6|2408.6|5
1650442200000|2022-04-20 08:10:00|2414.4|2408.4|2413.6|2407.6|2414.4|2408.4|2413.4|2407.4|4
1650442220000|2022-04-20 08:10:20|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|1
1650442290000|2022-04-20 08:11:30|2415.1|2409.1|2414.9|2408.9|2416.6|2410.6|2414.9|2408.9|8
1650442350000|2022-04-20 08:12:30|2415.1|2409.1|2416.6|2410.6|2416.6|2410.6|2415.1|2409.1|4
1650442420000|2022-04-20 08:13:40|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1650442470000|2022-04-20 08:14:30|2416.4|2410.4|2416.1|2410.1|2416.4|2410.4|2416.1|2410.1|2
1650442500000|2022-04-20 08:15:00|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1650442580000|2022-04-20 08:16:20|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1650442630000|2022-04-20 08:17:10|2416.4|2410.4|2416.6|2410.6|2416.6|2410.6|2416.4|2410.4|2
1650442640000|2022-04-20 08:17:20|2416.9|2410.9|2418.6|2412.6|2419.1|2413.1|2416.9|2410.9|8
1650442670000|2022-04-20 08:17:50|2418.9|2412.9|2418.1|2412.1|2418.9|2412.9|2418.1|2412.1|2
1650442690000|2022-04-20 08:18:10|2417.9|2411.9|2417.6|2411.6|2417.9|2411.9|2417.6|2411.6|2
1650442700000|2022-04-20 08:18:20|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1650442750000|2022-04-20 08:19:10|2417.4|2411.4|2418.9|2412.9|2418.9|2412.9|2417.4|2411.4|2
1650442760000|2022-04-20 08:19:20|2418.4|2412.4|2417.6|2411.6|2418.4|2412.4|2417.6|2411.6|3
1650442830000|2022-04-20 08:20:30|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1650442850000|2022-04-20 08:20:50|2417.4|2411.4|2417.1|2411.1|2417.4|2411.4|2417.1|2411.1|2
1650442860000|2022-04-20 08:21:00|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1650442980000|2022-04-20 08:23:00|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1650443020000|2022-04-20 08:23:40|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1650443060000|2022-04-20 08:24:20|2417.1|2411.1|2416.1|2410.1|2417.1|2411.1|2416.1|2410.1|4
1650443070000|2022-04-20 08:24:30|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1650443130000|2022-04-20 08:25:30|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1650443160000|2022-04-20 08:26:00|2415.9|2409.9|2415.6|2409.6|2415.9|2409.9|2415.6|2409.6|2
1650443170000|2022-04-20 08:26:10|2415.4|2409.4|2415.1|2409.1|2415.4|2409.4|2415.1|2409.1|2
1650443360000|2022-04-20 08:29:20|2415.4|2409.4|2416.4|2410.4|2416.4|2410.4|2415.4|2409.4|2
1650443400000|2022-04-20 08:30:00|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1650443410000|2022-04-20 08:30:10|2415.9|2409.9|2415.4|2409.4|2415.9|2409.9|2415.4|2409.4|2
1650443490000|2022-04-20 08:31:30|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|1
1650443580000|2022-04-20 08:33:00|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1650443720000|2022-04-20 08:35:20|2415.1|2409.1|2415.6|2409.6|2415.6|2409.6|2415.1|2409.1|2
1650443840000|2022-04-20 08:37:20|2415.9|2409.9|2416.6|2410.6|2417.1|2411.1|2415.9|2409.9|4
1650443890000|2022-04-20 08:38:10|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1650443970000|2022-04-20 08:39:30|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1650444130000|2022-04-20 08:42:10|2417.9|2411.9|2418.4|2412.4|2418.4|2412.4|2417.9|2411.9|3
1650444140000|2022-04-20 08:42:20|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1650444150000|2022-04-20 08:42:30|2418.4|2412.4|2418.4|2412.4|2419.1|2413.1|2418.4|2412.4|4
1650444160000|2022-04-20 08:42:40|2418.6|2412.6|2418.1|2412.1|2418.6|2412.6|2418.1|2412.1|3
1650444170000|2022-04-20 08:42:50|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1650444180000|2022-04-20 08:43:00|2417.6|2411.6|2417.9|2411.9|2417.9|2411.9|2417.6|2411.6|2
1650444240000|2022-04-20 08:44:00|2417.4|2411.4|2417.1|2411.1|2417.4|2411.4|2417.1|2411.1|2
1650444260000|2022-04-20 08:44:20|2416.9|2410.9|2416.6|2410.6|2416.9|2410.9|2416.6|2410.6|2
1650444280000|2022-04-20 08:44:40|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1650444300000|2022-04-20 08:45:00|2416.4|2410.4|2416.6|2410.6|2416.6|2410.6|2416.4|2410.4|2
1650444310000|2022-04-20 08:45:10|2416.1|2410.1|2415.9|2409.9|2416.1|2410.1|2415.9|2409.9|2
1650444320000|2022-04-20 08:45:20|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1650444390000|2022-04-20 08:46:30|2416.6|2410.6|2416.4|2410.4|2416.6|2410.6|2416.4|2410.4|2
1650444450000|2022-04-20 08:47:30|2416.6|2410.6|2417.1|2411.1|2417.1|2411.1|2416.6|2410.6|3
1650444500000|2022-04-20 08:48:20|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1650444530000|2022-04-20 08:48:50|2417.6|2411.6|2417.9|2411.9|2417.9|2411.9|2417.6|2411.6|2
1650444540000|2022-04-20 08:49:00|2418.6|2412.6|2417.9|2411.9|2418.6|2412.6|2417.4|2411.4|4
1650444550000|2022-04-20 08:49:10|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.1|2411.1|3
1650444610000|2022-04-20 08:50:10|2417.1|2411.1|2416.9|2410.9|2417.1|2411.1|2416.9|2410.9|2
1650444660000|2022-04-20 08:51:00|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1650444700000|2022-04-20 08:51:40|2416.4|2410.4|2416.6|2410.6|2416.6|2410.6|2416.4|2410.4|2
1650444820000|2022-04-20 08:53:40|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1650444880000|2022-04-20 08:54:40|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1650444890000|2022-04-20 08:54:50|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1650445000000|2022-04-20 08:56:40|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1650445010000|2022-04-20 08:56:50|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1650445060000|2022-04-20 08:57:40|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1650445160000|2022-04-20 08:59:20|2416.6|2410.6|2415.1|2409.1|2416.6|2410.6|2415.1|2409.1|3
1650445310000|2022-04-20 09:01:50|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1650445450000|2022-04-20 09:04:10|2414.6|2408.6|2414.9|2408.9|2414.9|2408.9|2414.6|2408.6|2
1650445460000|2022-04-20 09:04:20|2414.6|2408.6|2413.4|2407.4|2414.6|2408.6|2413.4|2407.4|6
1650445470000|2022-04-20 09:04:30|2413.1|2407.1|2411.4|2405.4|2413.1|2407.1|2411.4|2405.4|4
1650445490000|2022-04-20 09:04:50|2411.1|2405.1|2411.6|2405.6|2411.6|2405.6|2411.1|2405.1|3
1650445500000|2022-04-20 09:05:00|2411.4|2405.4|2411.6|2405.6|2411.6|2405.6|2411.4|2405.4|2
1650445670000|2022-04-20 09:07:50|2411.4|2405.4|2410.9|2404.9|2411.4|2405.4|2410.9|2404.9|2
1650445830000|2022-04-20 09:10:30|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1650445860000|2022-04-20 09:11:00|2410.4|2404.4|2410.4|2404.4|2410.6|2404.6|2410.4|2404.4|3
1650445900000|2022-04-20 09:11:40|2411.1|2405.1|2411.4|2405.4|2411.6|2405.6|2411.1|2405.1|4
1650445960000|2022-04-20 09:12:40|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1650446040000|2022-04-20 09:14:00|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|1
1650446140000|2022-04-20 09:15:40|2411.6|2405.6|2411.4|2405.4|2411.6|2405.6|2411.4|2405.4|2
1650446220000|2022-04-20 09:17:00|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|1
1650446280000|2022-04-20 09:18:00|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1650446290000|2022-04-20 09:18:10|2412.4|2406.4|2412.6|2406.6|2412.6|2406.6|2412.4|2406.4|2
1650446300000|2022-04-20 09:18:20|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|1
1650446310000|2022-04-20 09:18:30|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1650446370000|2022-04-20 09:19:30|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1650446400000|2022-04-20 09:20:00|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1650446480000|2022-04-20 09:21:20|2412.4|2406.4|2412.1|2406.1|2412.4|2406.4|2412.1|2406.1|2
1650446500000|2022-04-20 09:21:40|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1650446660000|2022-04-20 09:24:20|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1650446720000|2022-04-20 09:25:20|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1650446760000|2022-04-20 09:26:00|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1650446790000|2022-04-20 09:26:30|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1650446850000|2022-04-20 09:27:30|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1650446900000|2022-04-20 09:28:20|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1650447070000|2022-04-20 09:31:10|2412.1|2406.1|2412.1|2406.1|2412.4|2406.4|2412.1|2406.1|3
1650447100000|2022-04-20 09:31:40|2411.9|2405.9|2412.1|2406.1|2412.1|2406.1|2411.9|2405.9|2
1650447140000|2022-04-20 09:32:20|2412.4|2406.4|2412.1|2406.1|2412.4|2406.4|2412.1|2406.1|2
1650447150000|2022-04-20 09:32:30|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.1|2406.1|7
1650447320000|2022-04-20 09:35:20|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1650447330000|2022-04-20 09:35:30|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1650447380000|2022-04-20 09:36:20|2413.4|2407.4|2413.9|2407.9|2413.9|2407.9|2413.4|2407.4|4
1650447440000|2022-04-20 09:37:20|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1650447540000|2022-04-20 09:39:00|2413.4|2407.4|2412.9|2406.9|2413.4|2407.4|2412.6|2406.6|4
1650447550000|2022-04-20 09:39:10|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1650447560000|2022-04-20 09:39:20|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1650447610000|2022-04-20 09:40:10|2412.4|2406.4|2412.1|2406.1|2412.4|2406.4|2412.1|2406.1|2
1650447640000|2022-04-20 09:40:40|2411.9|2405.9|2412.1|2406.1|2412.1|2406.1|2411.9|2405.9|2
1650447770000|2022-04-20 09:42:50|2412.4|2406.4|2413.9|2407.9|2413.9|2407.9|2412.4|2406.4|2
1650447880000|2022-04-20 09:44:40|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1650447920000|2022-04-20 09:45:20|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1650448090000|2022-04-20 09:48:10|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|1
1650448130000|2022-04-20 09:48:50|2414.6|2408.6|2415.6|2409.6|2415.6|2409.6|2414.6|2408.6|4
1650448180000|2022-04-20 09:49:40|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1650448240000|2022-04-20 09:50:40|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1650448270000|2022-04-20 09:51:10|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1650448290000|2022-04-20 09:51:30|2416.1|2410.1|2415.9|2409.9|2416.1|2410.1|2415.9|2409.9|2
1650448300000|2022-04-20 09:51:40|2416.1|2410.1|2416.6|2410.6|2416.6|2410.6|2416.1|2410.1|2
1650448360000|2022-04-20 09:52:40|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1650448430000|2022-04-20 09:53:50|2416.6|2410.6|2419.4|2413.4|2419.4|2413.4|2416.6|2410.6|3
1650448440000|2022-04-20 09:54:00|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1650448460000|2022-04-20 09:54:20|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1650448490000|2022-04-20 09:54:50|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1650448500000|2022-04-20 09:55:00|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|1
1650448520000|2022-04-20 09:55:20|2421.1|2415.1|2419.9|2413.9|2421.1|2415.1|2419.9|2413.9|2
1650448530000|2022-04-20 09:55:30|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|1
1650448580000|2022-04-20 09:56:20|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1650448620000|2022-04-20 09:57:00|2420.1|2414.1|2421.1|2415.1|2421.1|2415.1|2420.1|2414.1|2
1650448680000|2022-04-20 09:58:00|2420.9|2414.9|2420.6|2414.6|2420.9|2414.9|2420.6|2414.6|2
1650448710000|2022-04-20 09:58:30|2420.9|2414.9|2421.1|2415.1|2421.1|2415.1|2420.9|2414.9|2
1650448750000|2022-04-20 09:59:10|2421.4|2415.4|2421.6|2415.6|2421.6|2415.6|2421.4|2415.4|2
1650448910000|2022-04-20 10:01:50|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1650448960000|2022-04-20 10:02:40|2420.4|2414.4|2418.4|2412.4|2420.4|2414.4|2417.9|2411.9|3
1650448970000|2022-04-20 10:02:50|2418.1|2412.1|2417.6|2411.6|2418.1|2412.1|2417.6|2411.6|2
1650448980000|2022-04-20 10:03:00|2417.4|2411.4|2416.6|2410.6|2417.4|2411.4|2416.4|2410.4|4
1650449010000|2022-04-20 10:03:30|2416.4|2410.4|2415.6|2409.6|2416.4|2410.4|2415.6|2409.6|3
1650449100000|2022-04-20 10:05:00|2415.4|2409.4|2415.1|2409.1|2415.4|2409.4|2415.1|2409.1|2
1650449210000|2022-04-20 10:06:50|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1650449220000|2022-04-20 10:07:00|2415.6|2409.6|2416.4|2410.4|2416.4|2410.4|2415.6|2409.6|2
1650449270000|2022-04-20 10:07:50|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1650449370000|2022-04-20 10:09:30|2415.9|2409.9|2416.1|2410.1|2416.1|2410.1|2415.6|2409.6|3
1650449380000|2022-04-20 10:09:40|2416.4|2410.4|2418.1|2412.1|2418.1|2412.1|2416.4|2410.4|4
1650449400000|2022-04-20 10:10:00|2418.4|2412.4|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|2
1650449510000|2022-04-20 10:11:50|2418.9|2412.9|2419.6|2413.6|2419.6|2413.6|2418.9|2412.9|2
1650449520000|2022-04-20 10:12:00|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1650449550000|2022-04-20 10:12:30|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|1
1650449820000|2022-04-20 10:17:00|2419.9|2413.9|2419.6|2413.6|2419.9|2413.9|2419.6|2413.6|2
1650449870000|2022-04-20 10:17:50|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1650449890000|2022-04-20 10:18:10|2420.1|2414.1|2420.6|2414.6|2420.6|2414.6|2420.1|2414.1|2
1650449940000|2022-04-20 10:19:00|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1650450000000|2022-04-20 10:20:00|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1650450050000|2022-04-20 10:20:50|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1650450110000|2022-04-20 10:21:50|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1650450120000|2022-04-20 10:22:00|2420.4|2414.4|2419.1|2413.1|2420.4|2414.4|2419.1|2413.1|2
1650450130000|2022-04-20 10:22:10|2418.6|2412.6|2417.9|2411.9|2418.6|2412.6|2417.9|2411.9|5
1650450140000|2022-04-20 10:22:20|2417.6|2411.6|2416.9|2410.9|2417.6|2411.6|2416.9|2410.9|4
1650450150000|2022-04-20 10:22:30|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.4|2410.4|3
1650450160000|2022-04-20 10:22:40|2416.4|2410.4|2416.1|2410.1|2416.4|2410.4|2416.1|2410.1|2
1650450190000|2022-04-20 10:23:10|2415.9|2409.9|2415.6|2409.6|2415.9|2409.9|2415.6|2409.6|2
1650450210000|2022-04-20 10:23:30|2415.4|2409.4|2415.9|2409.9|2415.9|2409.9|2415.4|2409.4|3
1650450240000|2022-04-20 10:24:00|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1650450260000|2022-04-20 10:24:20|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1650450320000|2022-04-20 10:25:20|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1650450360000|2022-04-20 10:26:00|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1650450510000|2022-04-20 10:28:30|2416.4|2410.4|2417.1|2411.1|2417.1|2411.1|2416.4|2410.4|2
1650450570000|2022-04-20 10:29:30|2417.4|2411.4|2417.6|2411.6|2417.6|2411.6|2417.4|2411.4|2
1650450600000|2022-04-20 10:30:00|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1650450630000|2022-04-20 10:30:30|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1650450710000|2022-04-20 10:31:50|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1650450720000|2022-04-20 10:32:00|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1650450850000|2022-04-20 10:34:10|2417.4|2411.4|2417.1|2411.1|2417.4|2411.4|2417.1|2411.1|2
1650450900000|2022-04-20 10:35:00|2416.9|2410.9|2415.9|2409.9|2416.9|2410.9|2415.6|2409.6|4
1650450920000|2022-04-20 10:35:20|2416.1|2410.1|2415.9|2409.9|2416.1|2410.1|2415.9|2409.9|2
1650450970000|2022-04-20 10:36:10|2416.1|2410.1|2418.1|2412.1|2418.1|2412.1|2416.1|2410.1|5
1650450980000|2022-04-20 10:36:20|2418.4|2412.4|2418.1|2412.1|2418.6|2412.6|2418.1|2412.1|3
1650451000000|2022-04-20 10:36:40|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1650451020000|2022-04-20 10:37:00|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1650451250000|2022-04-20 10:40:50|2418.9|2412.9|2418.6|2412.6|2418.9|2412.9|2418.6|2412.6|2
1650451260000|2022-04-20 10:41:00|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1650451290000|2022-04-20 10:41:30|2419.1|2413.1|2418.9|2412.9|2419.1|2413.1|2418.9|2412.9|2
1650451300000|2022-04-20 10:41:40|2418.6|2412.6|2418.9|2412.9|2418.9|2412.9|2418.6|2412.6|2
1650451370000|2022-04-20 10:42:50|2419.1|2413.1|2418.9|2412.9|2419.1|2413.1|2418.9|2412.9|2
1650451380000|2022-04-20 10:43:00|2419.4|2413.4|2420.1|2414.1|2420.1|2414.1|2419.4|2413.4|2
1650451410000|2022-04-20 10:43:30|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1650451490000|2022-04-20 10:44:50|2419.6|2413.6|2420.4|2414.4|2420.4|2414.4|2419.6|2413.6|3
1650451500000|2022-04-20 10:45:00|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|1
1650451560000|2022-04-20 10:46:00|2418.9|2412.9|2418.1|2412.1|2418.9|2412.9|2418.1|2412.1|2
1650451580000|2022-04-20 10:46:20|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1650451690000|2022-04-20 10:48:10|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1650451900000|2022-04-20 10:51:40|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.6|2411.6|3
1650451940000|2022-04-20 10:52:20|2417.6|2411.6|2415.9|2409.9|2417.6|2411.6|2415.9|2409.9|2
1650452210000|2022-04-20 10:56:50|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1650452260000|2022-04-20 10:57:40|2415.9|2409.9|2416.1|2410.1|2416.1|2410.1|2415.9|2409.9|2
1650452370000|2022-04-20 10:59:30|2415.9|2409.9|2416.1|2410.1|2416.1|2410.1|2415.9|2409.9|2
1650452390000|2022-04-20 10:59:50|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1650452410000|2022-04-20 11:00:10|2415.6|2409.6|2415.6|2409.6|2415.9|2409.9|2415.6|2409.6|3
1650452450000|2022-04-20 11:00:50|2415.4|2409.4|2415.1|2409.1|2415.4|2409.4|2415.1|2409.1|2
1650452500000|2022-04-20 11:01:40|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1650452700000|2022-04-20 11:05:00|2415.6|2409.6|2416.4|2410.4|2416.4|2410.4|2415.6|2409.6|2
1650452800000|2022-04-20 11:06:40|2416.6|2410.6|2416.4|2410.4|2416.6|2410.6|2416.4|2410.4|2
1650452860000|2022-04-20 11:07:40|2416.9|2410.9|2418.4|2412.4|2418.4|2412.4|2416.9|2410.9|2
1650452910000|2022-04-20 11:08:30|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1650452950000|2022-04-20 11:09:10|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1650452960000|2022-04-20 11:09:20|2420.1|2414.1|2418.4|2412.4|2420.4|2414.4|2418.4|2412.4|4
1650452980000|2022-04-20 11:09:40|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1650453020000|2022-04-20 11:10:20|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1650453090000|2022-04-20 11:11:30|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1650453110000|2022-04-20 11:11:50|2417.4|2411.4|2417.6|2411.6|2417.6|2411.6|2417.4|2411.4|2
1650453120000|2022-04-20 11:12:00|2417.4|2411.4|2417.1|2411.1|2417.4|2411.4|2417.1|2411.1|2
1650453160000|2022-04-20 11:12:40|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1650453180000|2022-04-20 11:13:00|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1650453330000|2022-04-20 11:15:30|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1650453390000|2022-04-20 11:16:30|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1650453400000|2022-04-20 11:16:40|2417.6|2411.6|2418.6|2412.6|2419.1|2413.1|2417.6|2411.6|5
1650453450000|2022-04-20 11:17:30|2418.9|2412.9|2419.1|2413.1|2419.1|2413.1|2418.9|2412.9|2
1650453470000|2022-04-20 11:17:50|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1650453480000|2022-04-20 11:18:00|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1650453520000|2022-04-20 11:18:40|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1650453530000|2022-04-20 11:18:50|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1650453680000|2022-04-20 11:21:20|2418.9|2412.9|2421.1|2415.1|2421.1|2415.1|2418.9|2412.9|2
1650453690000|2022-04-20 11:21:30|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1650453740000|2022-04-20 11:22:20|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1650453760000|2022-04-20 11:22:40|2421.4|2415.4|2421.6|2415.6|2421.6|2415.6|2421.4|2415.4|2
1650453810000|2022-04-20 11:23:30|2421.9|2415.9|2422.9|2416.9|2422.9|2416.9|2421.9|2415.9|4
1650453820000|2022-04-20 11:23:40|2422.1|2416.1|2422.4|2416.4|2422.4|2416.4|2422.1|2416.1|2
1650453840000|2022-04-20 11:24:00|2422.1|2416.1|2421.6|2415.6|2422.1|2416.1|2421.6|2415.6|3
1650453900000|2022-04-20 11:25:00|2421.9|2415.9|2422.6|2416.6|2422.6|2416.6|2421.6|2415.6|4
1650453920000|2022-04-20 11:25:20|2422.4|2416.4|2423.1|2417.1|2423.1|2417.1|2422.4|2416.4|2
1650453980000|2022-04-20 11:26:20|2422.9|2416.9|2423.1|2417.1|2423.1|2417.1|2422.9|2416.9|2
1650454030000|2022-04-20 11:27:10|2423.4|2417.4|2424.4|2418.4|2424.4|2418.4|2423.4|2417.4|5
1650454040000|2022-04-20 11:27:20|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1650454050000|2022-04-20 11:27:30|2423.9|2417.9|2423.6|2417.6|2423.9|2417.9|2423.6|2417.6|2
1650454080000|2022-04-20 11:28:00|2423.4|2417.4|2422.6|2416.6|2423.4|2417.4|2422.6|2416.6|2
1650454140000|2022-04-20 11:29:00|2422.4|2416.4|2422.1|2416.1|2422.4|2416.4|2422.1|2416.1|2
1650454150000|2022-04-20 11:29:10|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1650454200000|2022-04-20 11:30:00|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1650454250000|2022-04-20 11:30:50|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1650454360000|2022-04-20 11:32:40|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1650454380000|2022-04-20 11:33:00|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1650454430000|2022-04-20 11:33:50|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1650454600000|2022-04-20 11:36:40|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1650454660000|2022-04-20 11:37:40|2421.9|2415.9|2422.1|2416.1|2422.1|2416.1|2421.9|2415.9|2
1650454710000|2022-04-20 11:38:30|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1650454820000|2022-04-20 11:40:20|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1650454850000|2022-04-20 11:40:50|2421.6|2415.6|2421.9|2415.9|2421.9|2415.9|2421.6|2415.6|2
1650454870000|2022-04-20 11:41:10|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1650454880000|2022-04-20 11:41:20|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|2
1650454900000|2022-04-20 11:41:40|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1650454920000|2022-04-20 11:42:00|2422.1|2416.1|2423.9|2417.9|2424.1|2418.1|2422.1|2416.1|4
1650454980000|2022-04-20 11:43:00|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1650455040000|2022-04-20 11:44:00|2423.1|2417.1|2423.1|2417.1|2423.4|2417.4|2422.4|2416.4|4
1650455100000|2022-04-20 11:45:00|2422.9|2416.9|2422.6|2416.6|2422.9|2416.9|2422.6|2416.6|2
1650455140000|2022-04-20 11:45:40|2422.4|2416.4|2422.6|2416.6|2422.6|2416.6|2422.4|2416.4|2
1650455180000|2022-04-20 11:46:20|2422.9|2416.9|2424.1|2418.1|2424.1|2418.1|2422.9|2416.9|3
1650455190000|2022-04-20 11:46:30|2424.4|2418.4|2426.6|2420.6|2426.6|2420.6|2424.4|2418.4|9
1650455200000|2022-04-20 11:46:40|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1650455210000|2022-04-20 11:46:50|2425.4|2419.4|2425.6|2419.6|2425.9|2419.9|2425.4|2419.4|3
1650455230000|2022-04-20 11:47:10|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1650455240000|2022-04-20 11:47:20|2423.3|2417.3|2421.1|2415.1|2423.3|2417.3|2420.4|2414.4|7
1650455250000|2022-04-20 11:47:30|2421.4|2415.4|2422.1|2416.1|2422.1|2416.1|2421.1|2415.1|4
1650455260000|2022-04-20 11:47:40|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1650455280000|2022-04-20 11:48:00|2422.1|2416.1|2421.4|2415.4|2422.1|2416.1|2420.9|2414.9|6
1650455310000|2022-04-20 11:48:30|2421.1|2415.1|2420.9|2414.9|2421.1|2415.1|2420.9|2414.9|2
1650455330000|2022-04-20 11:48:50|2421.1|2415.1|2420.6|2414.6|2421.1|2415.1|2420.6|2414.6|3
1650455350000|2022-04-20 11:49:10|2420.9|2414.9|2420.6|2414.6|2420.9|2414.9|2420.6|2414.6|2
1650455390000|2022-04-20 11:49:50|2421.1|2415.1|2422.1|2416.1|2422.1|2416.1|2421.1|2415.1|3
1650455400000|2022-04-20 11:50:00|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1650455410000|2022-04-20 11:50:10|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1650455440000|2022-04-20 11:50:40|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1650455460000|2022-04-20 11:51:00|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1650455470000|2022-04-20 11:51:10|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1650455520000|2022-04-20 11:52:00|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1650455560000|2022-04-20 11:52:40|2422.6|2416.6|2422.9|2416.9|2422.9|2416.9|2422.6|2416.6|2
1650455570000|2022-04-20 11:52:50|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1650455600000|2022-04-20 11:53:20|2422.9|2416.9|2424.1|2418.1|2424.1|2418.1|2422.9|2416.9|2
1650455670000|2022-04-20 11:54:30|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1650455710000|2022-04-20 11:55:10|2424.1|2418.1|2424.4|2418.4|2424.4|2418.4|2423.9|2417.9|4
1650455720000|2022-04-20 11:55:20|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1650455750000|2022-04-20 11:55:50|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|2
1650455770000|2022-04-20 11:56:10|2424.1|2418.1|2423.1|2417.1|2424.1|2418.1|2423.1|2417.1|2
1650455780000|2022-04-20 11:56:20|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|1
1650455800000|2022-04-20 11:56:40|2423.1|2417.1|2424.4|2418.4|2424.4|2418.4|2423.1|2417.1|3
1650455810000|2022-04-20 11:56:50|2424.6|2418.6|2424.9|2418.9|2424.9|2418.9|2424.6|2418.6|2
1650455840000|2022-04-20 11:57:20|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1650455910000|2022-04-20 11:58:30|2424.6|2418.6|2422.6|2416.6|2424.6|2418.6|2422.6|2416.6|3
1650455920000|2022-04-20 11:58:40|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1650455940000|2022-04-20 11:59:00|2422.1|2416.1|2423.9|2417.9|2423.9|2417.9|2422.1|2416.1|4
1650455950000|2022-04-20 11:59:10|2423.6|2417.6|2423.4|2417.4|2423.6|2417.6|2423.4|2417.4|2
1650455990000|2022-04-20 11:59:50|2423.1|2417.1|2422.9|2416.9|2423.1|2417.1|2422.9|2416.9|2
1650456000000|2022-04-20 12:00:00|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1650456040000|2022-04-20 12:00:40|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1650456270000|2022-04-20 12:04:30|2423.4|2417.4|2422.1|2416.1|2423.4|2417.4|2422.1|2416.1|2
1650456280000|2022-04-20 12:04:40|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1650456290000|2022-04-20 12:04:50|2420.9|2414.9|2419.9|2413.9|2420.9|2414.9|2419.9|2413.9|4
1650456300000|2022-04-20 12:05:00|2419.6|2413.6|2419.1|2413.1|2419.6|2413.6|2419.1|2413.1|3
1650456310000|2022-04-20 12:05:10|2418.9|2412.9|2418.1|2412.1|2418.9|2412.9|2418.1|2412.1|5
1650456320000|2022-04-20 12:05:20|2420.3|2414.3|2420.1|2414.1|2420.3|2414.3|2420.1|2414.1|2
1650456330000|2022-04-20 12:05:30|2420.4|2414.4|2421.1|2415.1|2421.1|2415.1|2420.4|2414.4|3
1650456340000|2022-04-20 12:05:40|2421.9|2415.9|2421.9|2415.9|2422.1|2416.1|2421.9|2415.9|5
1650456410000|2022-04-20 12:06:50|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|2
1650456420000|2022-04-20 12:07:00|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1650456440000|2022-04-20 12:07:20|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1650456450000|2022-04-20 12:07:30|2420.4|2414.4|2422.6|2416.6|2422.9|2416.9|2420.4|2414.4|7
1650456470000|2022-04-20 12:07:50|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|1
1650456530000|2022-04-20 12:08:50|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1650456540000|2022-04-20 12:09:00|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1650456570000|2022-04-20 12:09:30|2421.9|2415.9|2420.9|2414.9|2421.9|2415.9|2420.9|2414.9|3
1650456580000|2022-04-20 12:09:40|2420.6|2414.6|2420.4|2414.4|2420.6|2414.6|2420.4|2414.4|2
1650456630000|2022-04-20 12:10:30|2420.1|2414.1|2419.9|2413.9|2420.1|2414.1|2419.9|2413.9|2
1650456660000|2022-04-20 12:11:00|2419.6|2413.6|2419.1|2413.1|2419.6|2413.6|2418.9|2412.9|4
1650456670000|2022-04-20 12:11:10|2417.9|2411.9|2417.4|2411.4|2417.9|2411.9|2417.4|2411.4|2
1650456690000|2022-04-20 12:11:30|2417.1|2411.1|2419.4|2413.4|2419.4|2413.4|2417.1|2411.1|5
1650456720000|2022-04-20 12:12:00|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1650456740000|2022-04-20 12:12:20|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2421.1|2415.1|2
1650456780000|2022-04-20 12:13:00|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|2
1650456840000|2022-04-20 12:14:00|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2421.1|2415.1|2
1650456910000|2022-04-20 12:15:10|2421.6|2415.6|2423.1|2417.1|2423.1|2417.1|2421.6|2415.6|3
1650456930000|2022-04-20 12:15:30|2422.9|2416.9|2423.1|2417.1|2423.1|2417.1|2422.9|2416.9|2
1650457000000|2022-04-20 12:16:40|2422.9|2416.9|2423.4|2417.4|2423.4|2417.4|2421.9|2415.9|5
1650457010000|2022-04-20 12:16:50|2423.1|2417.1|2422.1|2416.1|2423.1|2417.1|2422.1|2416.1|3
1650457040000|2022-04-20 12:17:20|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1650457100000|2022-04-20 12:18:20|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1650457160000|2022-04-20 12:19:20|2421.1|2415.1|2420.9|2414.9|2421.1|2415.1|2420.9|2414.9|2
1650457170000|2022-04-20 12:19:30|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2419.9|2413.9|4
1650457200000|2022-04-20 12:20:00|2420.4|2414.4|2419.4|2413.4|2420.4|2414.4|2419.4|2413.4|3
1650457250000|2022-04-20 12:20:50|2419.1|2413.1|2418.6|2412.6|2419.1|2413.1|2417.9|2411.9|6
1650457350000|2022-04-20 12:22:30|2418.4|2412.4|2417.6|2411.6|2418.4|2412.4|2417.4|2411.4|5
1650457380000|2022-04-20 12:23:00|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1650457400000|2022-04-20 12:23:20|2418.4|2412.4|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|2
1650457430000|2022-04-20 12:23:50|2418.1|2412.1|2417.4|2411.4|2418.1|2412.1|2417.4|2411.4|2
1650457440000|2022-04-20 12:24:00|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1650457450000|2022-04-20 12:24:10|2417.1|2411.1|2417.9|2411.9|2418.1|2412.1|2417.1|2411.1|3
1650457540000|2022-04-20 12:25:40|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1650457550000|2022-04-20 12:25:50|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1650457570000|2022-04-20 12:26:10|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1650457580000|2022-04-20 12:26:20|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1650457600000|2022-04-20 12:26:40|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1650457610000|2022-04-20 12:26:50|2418.6|2412.6|2417.9|2411.9|2418.9|2412.9|2417.9|2411.9|4
1650457640000|2022-04-20 12:27:20|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1650457650000|2022-04-20 12:27:30|2416.6|2410.6|2416.4|2410.4|2416.6|2410.6|2416.4|2410.4|2
1650457660000|2022-04-20 12:27:40|2416.1|2410.1|2415.9|2409.9|2416.1|2410.1|2415.9|2409.9|2
1650457670000|2022-04-20 12:27:50|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1650457680000|2022-04-20 12:28:00|2415.4|2409.4|2415.4|2409.4|2415.6|2409.6|2414.9|2408.9|8
1650457690000|2022-04-20 12:28:10|2415.6|2409.6|2415.9|2409.9|2415.9|2409.9|2415.6|2409.6|2
1650457700000|2022-04-20 12:28:20|2416.1|2410.1|2416.6|2410.6|2416.6|2410.6|2416.1|2410.1|2
1650457730000|2022-04-20 12:28:50|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1650457790000|2022-04-20 12:29:50|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1650457800000|2022-04-20 12:30:00|2416.4|2410.4|2416.6|2410.6|2416.6|2410.6|2416.4|2410.4|2
1650457810000|2022-04-20 12:30:10|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1650457820000|2022-04-20 12:30:20|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1650457830000|2022-04-20 12:30:30|2415.9|2409.9|2416.1|2410.1|2416.1|2410.1|2415.9|2409.9|2
1650457880000|2022-04-20 12:31:20|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1650457890000|2022-04-20 12:31:30|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|2
1650457940000|2022-04-20 12:32:20|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|7
1650457960000|2022-04-20 12:32:40|2416.9|2410.9|2417.4|2411.4|2417.4|2411.4|2416.9|2410.9|3
1650457980000|2022-04-20 12:33:00|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1650458000000|2022-04-20 12:33:20|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1650458020000|2022-04-20 12:33:40|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1650458080000|2022-04-20 12:34:40|2418.1|2412.1|2418.6|2412.6|2418.6|2412.6|2418.1|2412.1|3
1650458140000|2022-04-20 12:35:40|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1650458150000|2022-04-20 12:35:50|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1650458160000|2022-04-20 12:36:00|2418.9|2412.9|2418.4|2412.4|2418.9|2412.9|2418.4|2412.4|5
1650458170000|2022-04-20 12:36:10|2418.6|2412.6|2418.9|2412.9|2418.9|2412.9|2418.6|2412.6|2
1650458190000|2022-04-20 12:36:30|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1650458200000|2022-04-20 12:36:40|2418.4|2412.4|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|2
1650458380000|2022-04-20 12:39:40|2418.4|2412.4|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|2
1650458400000|2022-04-20 12:40:00|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1650458410000|2022-04-20 12:40:10|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1650458440000|2022-04-20 12:40:40|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1650458470000|2022-04-20 12:41:10|2418.6|2412.6|2419.1|2413.1|2419.1|2413.1|2418.6|2412.6|2
1650458580000|2022-04-20 12:43:00|2418.9|2412.9|2418.6|2412.6|2418.9|2412.9|2418.6|2412.6|2
1650458620000|2022-04-20 12:43:40|2418.4|2412.4|2417.4|2411.4|2418.4|2412.4|2417.4|2411.4|2
1650458630000|2022-04-20 12:43:50|2417.1|2411.1|2416.4|2410.4|2417.1|2411.1|2416.4|2410.4|4
1650458660000|2022-04-20 12:44:20|2416.6|2410.6|2417.6|2411.6|2417.6|2411.6|2416.6|2410.6|2
1650458690000|2022-04-20 12:44:50|2417.9|2411.9|2418.4|2412.4|2418.4|2412.4|2417.9|2411.9|4
1650458700000|2022-04-20 12:45:00|2418.6|2412.6|2419.1|2413.1|2419.1|2413.1|2417.9|2411.9|5
1650458720000|2022-04-20 12:45:20|2417.9|2411.9|2418.9|2412.9|2419.1|2413.1|2417.9|2411.9|3
1650458730000|2022-04-20 12:45:30|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1650458740000|2022-04-20 12:45:40|2418.1|2412.1|2417.9|2411.9|2418.1|2412.1|2417.9|2411.9|2
1650458760000|2022-04-20 12:46:00|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1650458770000|2022-04-20 12:46:10|2419.1|2413.1|2418.9|2412.9|2419.1|2413.1|2418.9|2412.9|2
1650458840000|2022-04-20 12:47:20|2418.6|2412.6|2417.6|2411.6|2418.6|2412.6|2417.6|2411.6|4
1650458850000|2022-04-20 12:47:30|2418.4|2412.4|2418.1|2412.1|2418.4|2412.4|2418.1|2412.1|2
1650458860000|2022-04-20 12:47:40|2418.4|2412.4|2418.9|2412.9|2418.9|2412.9|2418.4|2412.4|3
1650458920000|2022-04-20 12:48:40|2418.4|2412.4|2416.4|2410.4|2418.4|2412.4|2416.4|2410.4|2
1650458930000|2022-04-20 12:48:50|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1650458940000|2022-04-20 12:49:00|2415.6|2409.6|2415.4|2409.4|2415.6|2409.6|2415.4|2409.4|2
1650458970000|2022-04-20 12:49:30|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|1
1650458980000|2022-04-20 12:49:40|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1650458990000|2022-04-20 12:49:50|2414.4|2408.4|2414.9|2408.9|2414.9|2408.9|2414.4|2408.4|2
1650459010000|2022-04-20 12:50:10|2415.1|2409.1|2415.4|2409.4|2415.4|2409.4|2415.1|2409.1|2
1650459060000|2022-04-20 12:51:00|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|1
1650459070000|2022-04-20 12:51:10|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1650459090000|2022-04-20 12:51:30|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|1
1650459130000|2022-04-20 12:52:10|2415.4|2409.4|2416.9|2410.9|2416.9|2410.9|2415.4|2409.4|3
1650459150000|2022-04-20 12:52:30|2417.1|2411.1|2417.9|2411.9|2417.9|2411.9|2417.1|2411.1|3
1650459180000|2022-04-20 12:53:00|2418.1|2412.1|2418.4|2412.4|2418.4|2412.4|2418.1|2412.1|2
1650459200000|2022-04-20 12:53:20|2418.6|2412.6|2419.4|2413.4|2419.4|2413.4|2418.6|2412.6|4
1650459220000|2022-04-20 12:53:40|2419.1|2413.1|2418.9|2412.9|2419.1|2413.1|2418.9|2412.9|2
1650459230000|2022-04-20 12:53:50|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1650459240000|2022-04-20 12:54:00|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1650459250000|2022-04-20 12:54:10|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1650459260000|2022-04-20 12:54:20|2419.4|2413.4|2420.4|2414.4|2420.4|2414.4|2419.4|2413.4|4
1650459270000|2022-04-20 12:54:30|2420.1|2414.1|2419.9|2413.9|2420.1|2414.1|2419.9|2413.9|2
1650459430000|2022-04-20 12:57:10|2420.1|2414.1|2421.6|2415.6|2421.6|2415.6|2420.1|2414.1|5
1650459440000|2022-04-20 12:57:20|2421.9|2415.9|2421.4|2415.4|2421.9|2415.9|2421.4|2415.4|3
1650459450000|2022-04-20 12:57:30|2421.1|2415.1|2420.9|2414.9|2421.1|2415.1|2420.9|2414.9|2
1650459460000|2022-04-20 12:57:40|2420.6|2414.6|2419.4|2413.4|2420.6|2414.6|2419.4|2413.4|2
1650459470000|2022-04-20 12:57:50|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1650459520000|2022-04-20 12:58:40|2419.1|2413.1|2419.6|2413.6|2419.6|2413.6|2419.1|2413.1|2
1650459540000|2022-04-20 12:59:00|2419.4|2413.4|2418.6|2412.6|2419.4|2413.4|2418.6|2412.6|4
1650459550000|2022-04-20 12:59:10|2418.9|2412.9|2418.9|2412.9|2419.1|2413.1|2418.9|2412.9|3
1650459570000|2022-04-20 12:59:30|2418.4|2412.4|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|2
1650459580000|2022-04-20 12:59:40|2418.4|2412.4|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|2
1650459600000|2022-04-20 13:00:00|2418.9|2412.9|2420.1|2414.1|2420.1|2414.1|2418.9|2412.9|8
1650459610000|2022-04-20 13:00:10|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.1|2413.1|3
1650459620000|2022-04-20 13:00:20|2419.9|2413.9|2419.6|2413.6|2419.9|2413.9|2419.6|2413.6|2
1650459630000|2022-04-20 13:00:30|2419.1|2413.1|2418.9|2412.9|2419.1|2413.1|2418.6|2412.6|4
1650459640000|2022-04-20 13:00:40|2419.1|2413.1|2419.6|2413.6|2419.6|2413.6|2419.1|2413.1|2
1650459650000|2022-04-20 13:00:50|2419.9|2413.9|2420.4|2414.4|2420.4|2414.4|2419.9|2413.9|2
1650459660000|2022-04-20 13:01:00|2420.1|2414.1|2419.6|2413.6|2420.1|2414.1|2419.6|2413.6|2
1650459670000|2022-04-20 13:01:10|2420.4|2414.4|2419.6|2413.6|2420.4|2414.4|2419.6|2413.6|4
1650459680000|2022-04-20 13:01:20|2419.9|2413.9|2420.1|2414.1|2420.1|2414.1|2419.9|2413.9|2
1650459690000|2022-04-20 13:01:30|2421.1|2415.1|2421.4|2415.4|2421.9|2415.9|2420.6|2414.6|7
1650459700000|2022-04-20 13:01:40|2421.6|2415.6|2422.1|2416.1|2422.1|2416.1|2421.6|2415.6|3
1650459710000|2022-04-20 13:01:50|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1650459720000|2022-04-20 13:02:00|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2421.1|2415.1|2
1650459730000|2022-04-20 13:02:10|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1650459760000|2022-04-20 13:02:40|2420.9|2414.9|2420.4|2414.4|2420.9|2414.9|2420.4|2414.4|3
1650459780000|2022-04-20 13:03:00|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1650459790000|2022-04-20 13:03:10|2420.9|2414.9|2421.4|2415.4|2421.4|2415.4|2420.9|2414.9|2
1650459810000|2022-04-20 13:03:30|2421.1|2415.1|2421.1|2415.1|2421.4|2415.4|2421.1|2415.1|3
1650459820000|2022-04-20 13:03:40|2420.9|2414.9|2420.6|2414.6|2420.9|2414.9|2420.6|2414.6|2
1650459830000|2022-04-20 13:03:50|2420.4|2414.4|2420.1|2414.1|2420.9|2414.9|2420.1|2414.1|5
1650459840000|2022-04-20 13:04:00|2419.9|2413.9|2420.1|2414.1|2420.4|2414.4|2419.9|2413.9|4
1650459850000|2022-04-20 13:04:10|2419.9|2413.9|2420.1|2414.1|2420.1|2414.1|2419.9|2413.9|6
1650459880000|2022-04-20 13:04:40|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1650459900000|2022-04-20 13:05:00|2419.1|2413.1|2419.6|2413.6|2419.6|2413.6|2419.1|2413.1|7
1650459910000|2022-04-20 13:05:10|2419.9|2413.9|2421.4|2415.4|2421.4|2415.4|2419.9|2413.9|11
1650459920000|2022-04-20 13:05:20|2421.1|2415.1|2420.4|2414.4|2421.1|2415.1|2420.4|2414.4|6
1650459930000|2022-04-20 13:05:30|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|1
1650459940000|2022-04-20 13:05:40|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1650459950000|2022-04-20 13:05:50|2420.1|2414.1|2420.4|2414.4|2420.4|2414.4|2420.1|2414.1|2
1650459980000|2022-04-20 13:06:20|2420.1|2414.1|2420.4|2414.4|2420.4|2414.4|2419.9|2413.9|8
1650459990000|2022-04-20 13:06:30|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2419.9|2413.9|6
1650460000000|2022-04-20 13:06:40|2419.9|2413.9|2420.6|2414.6|2420.9|2414.9|2419.9|2413.9|9
1650460010000|2022-04-20 13:06:50|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.6|2414.6|3
1650460020000|2022-04-20 13:07:00|2421.1|2415.1|2420.6|2414.6|2421.1|2415.1|2420.6|2414.6|3
1650460060000|2022-04-20 13:07:40|2421.1|2415.1|2421.6|2415.6|2421.6|2415.6|2421.1|2415.1|3
1650460070000|2022-04-20 13:07:50|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1650460080000|2022-04-20 13:08:00|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1650460140000|2022-04-20 13:09:00|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1650460220000|2022-04-20 13:10:20|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.4|2415.4|3
1650460230000|2022-04-20 13:10:30|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1650460240000|2022-04-20 13:10:40|2421.1|2415.1|2421.6|2415.6|2421.6|2415.6|2421.1|2415.1|3
1650460250000|2022-04-20 13:10:50|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1650460310000|2022-04-20 13:11:50|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1650460320000|2022-04-20 13:12:00|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1650460340000|2022-04-20 13:12:20|2421.6|2415.6|2421.9|2415.9|2421.9|2415.9|2421.4|2415.4|5
1650460350000|2022-04-20 13:12:30|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1650460360000|2022-04-20 13:12:40|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|2
1650460390000|2022-04-20 13:13:10|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1650460400000|2022-04-20 13:13:20|2420.4|2414.4|2421.4|2415.4|2421.4|2415.4|2420.1|2414.1|4
1650460430000|2022-04-20 13:13:50|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1650460470000|2022-04-20 13:14:30|2421.9|2415.9|2422.6|2416.6|2422.6|2416.6|2421.9|2415.9|2
1650460480000|2022-04-20 13:14:40|2422.4|2416.4|2422.4|2416.4|2422.6|2416.6|2422.4|2416.4|3
1650460490000|2022-04-20 13:14:50|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1650460570000|2022-04-20 13:16:10|2421.9|2415.9|2421.1|2415.1|2421.9|2415.9|2420.9|2414.9|3
1650460580000|2022-04-20 13:16:20|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1650460600000|2022-04-20 13:16:40|2421.1|2415.1|2421.9|2415.9|2421.9|2415.9|2421.1|2415.1|2
1650460630000|2022-04-20 13:17:10|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|2
1650460690000|2022-04-20 13:18:10|2421.6|2415.6|2421.9|2415.9|2421.9|2415.9|2421.6|2415.6|2
1650460700000|2022-04-20 13:18:20|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1650460790000|2022-04-20 13:19:50|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1650460800000|2022-04-20 13:20:00|2422.1|2416.1|2422.4|2416.4|2422.4|2416.4|2422.1|2416.1|2
1650460810000|2022-04-20 13:20:10|2422.1|2416.1|2421.6|2415.6|2422.1|2416.1|2421.6|2415.6|2
1650460870000|2022-04-20 13:21:10|2421.9|2415.9|2422.4|2416.4|2422.4|2416.4|2421.9|2415.9|3
1650460930000|2022-04-20 13:22:10|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1650460980000|2022-04-20 13:23:00|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|2
1650461000000|2022-04-20 13:23:20|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1650461010000|2022-04-20 13:23:30|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1650461020000|2022-04-20 13:23:40|2422.1|2416.1|2422.4|2416.4|2422.4|2416.4|2422.1|2416.1|2
1650461040000|2022-04-20 13:24:00|2422.1|2416.1|2422.4|2416.4|2422.4|2416.4|2422.1|2416.1|2
1650461050000|2022-04-20 13:24:10|2422.1|2416.1|2421.9|2415.9|2422.1|2416.1|2421.9|2415.9|2
1650461080000|2022-04-20 13:24:40|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1650461090000|2022-04-20 13:24:50|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1650461100000|2022-04-20 13:25:00|2421.6|2415.6|2421.9|2415.9|2421.9|2415.9|2421.6|2415.6|2
1650461120000|2022-04-20 13:25:20|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1650461160000|2022-04-20 13:26:00|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1650461170000|2022-04-20 13:26:10|2421.6|2415.6|2421.9|2415.9|2421.9|2415.9|2421.6|2415.6|2
1650461200000|2022-04-20 13:26:40|2422.1|2416.1|2422.6|2416.6|2422.6|2416.6|2422.1|2416.1|3
1650461220000|2022-04-20 13:27:00|2423.4|2417.4|2425.6|2419.6|2425.6|2419.6|2423.4|2417.4|5
1650461230000|2022-04-20 13:27:10|2425.9|2419.9|2428.4|2422.4|2428.4|2422.4|2425.6|2419.6|8
1650461250000|2022-04-20 13:27:30|2428.9|2422.9|2429.6|2423.6|2429.6|2423.6|2428.9|2422.9|2
1650461280000|2022-04-20 13:28:00|2430.6|2424.6|2430.1|2424.1|2430.6|2424.6|2430.1|2424.1|2
1650461290000|2022-04-20 13:28:10|2430.6|2424.6|2430.9|2424.9|2430.9|2424.9|2430.6|2424.6|2
1650461320000|2022-04-20 13:28:40|2431.1|2425.1|2430.6|2424.6|2431.1|2425.1|2430.4|2424.4|4
1650461330000|2022-04-20 13:28:50|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1650461340000|2022-04-20 13:29:00|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1650461350000|2022-04-20 13:29:10|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1650461360000|2022-04-20 13:29:20|2430.4|2424.4|2431.6|2425.6|2431.6|2425.6|2430.4|2424.4|3
1650461370000|2022-04-20 13:29:30|2432.4|2426.4|2431.4|2425.4|2432.4|2426.4|2431.4|2425.4|3
1650461380000|2022-04-20 13:29:40|2431.6|2425.6|2430.4|2424.4|2431.6|2425.6|2430.4|2424.4|3
1650461390000|2022-04-20 13:29:50|2431.1|2425.1|2431.9|2425.9|2431.9|2425.9|2431.1|2425.1|4
1650461400000|2022-04-20 13:30:00|2432.1|2426.1|2432.6|2426.6|2433.1|2427.1|2432.1|2426.1|6
1650461420000|2022-04-20 13:30:20|2432.9|2426.9|2432.4|2426.4|2432.9|2426.9|2432.4|2426.4|3
1650461440000|2022-04-20 13:30:40|2432.1|2426.1|2431.9|2425.9|2432.4|2426.4|2431.9|2425.9|4
1650461450000|2022-04-20 13:30:50|2431.6|2425.6|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|3
1650461470000|2022-04-20 13:31:10|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1650461480000|2022-04-20 13:31:20|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1650461500000|2022-04-20 13:31:40|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1650461520000|2022-04-20 13:32:00|2432.9|2426.9|2434.6|2428.6|2435.1|2429.1|2432.9|2426.9|7
1650461550000|2022-04-20 13:32:30|2434.9|2428.9|2435.6|2429.6|2435.6|2429.6|2434.9|2428.9|3
1650461560000|2022-04-20 13:32:40|2435.4|2429.4|2433.9|2427.9|2435.4|2429.4|2433.9|2427.9|4
1650461570000|2022-04-20 13:32:50|2434.1|2428.1|2433.4|2427.4|2434.1|2428.1|2433.4|2427.4|2
1650461600000|2022-04-20 13:33:20|2433.9|2427.9|2433.6|2427.6|2433.9|2427.9|2433.6|2427.6|2
1650461610000|2022-04-20 13:33:30|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1650461620000|2022-04-20 13:33:40|2434.1|2428.1|2431.9|2425.9|2434.1|2428.1|2431.9|2425.9|4
1650461630000|2022-04-20 13:33:50|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1650461640000|2022-04-20 13:34:00|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1650461660000|2022-04-20 13:34:20|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1650461670000|2022-04-20 13:34:30|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1650461690000|2022-04-20 13:34:50|2430.9|2424.9|2430.4|2424.4|2430.9|2424.9|2430.4|2424.4|2
1650461710000|2022-04-20 13:35:10|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1650461720000|2022-04-20 13:35:20|2430.4|2424.4|2430.9|2424.9|2430.9|2424.9|2430.4|2424.4|2
1650461740000|2022-04-20 13:35:40|2430.4|2424.4|2430.9|2424.9|2430.9|2424.9|2430.4|2424.4|2
1650461760000|2022-04-20 13:36:00|2430.1|2424.1|2429.4|2423.4|2430.1|2424.1|2429.4|2423.4|2
1650461770000|2022-04-20 13:36:10|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1650461790000|2022-04-20 13:36:30|2429.1|2423.1|2430.9|2424.9|2430.9|2424.9|2429.1|2423.1|9
1650461810000|2022-04-20 13:36:50|2430.6|2424.6|2431.1|2425.1|2431.1|2425.1|2430.6|2424.6|2
1650461820000|2022-04-20 13:37:00|2431.4|2425.4|2430.9|2424.9|2431.4|2425.4|2430.9|2424.9|3
1650461830000|2022-04-20 13:37:10|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1650461850000|2022-04-20 13:37:30|2430.6|2424.6|2430.9|2424.9|2430.9|2424.9|2430.6|2424.6|2
1650461860000|2022-04-20 13:37:40|2431.1|2425.1|2432.1|2426.1|2432.1|2426.1|2430.9|2424.9|3
1650461870000|2022-04-20 13:37:50|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|2
1650461880000|2022-04-20 13:38:00|2432.4|2426.4|2431.6|2425.6|2432.4|2426.4|2431.6|2425.6|2
1650461890000|2022-04-20 13:38:10|2431.1|2425.1|2431.4|2425.4|2431.4|2425.4|2431.1|2425.1|2
1650461900000|2022-04-20 13:38:20|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2430.9|2424.9|4
1650461930000|2022-04-20 13:38:50|2431.6|2425.6|2432.1|2426.1|2432.1|2426.1|2431.6|2425.6|2
1650461940000|2022-04-20 13:39:00|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1650461950000|2022-04-20 13:39:10|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.4|2426.4|3
1650461960000|2022-04-20 13:39:20|2432.1|2426.1|2432.9|2426.9|2432.9|2426.9|2432.1|2426.1|2
1650461980000|2022-04-20 13:39:40|2433.4|2427.4|2433.4|2427.4|2434.4|2428.4|2432.9|2426.9|6
1650461990000|2022-04-20 13:39:50|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.9|2426.9|2
1650462010000|2022-04-20 13:40:10|2432.6|2426.6|2432.9|2426.9|2432.9|2426.9|2432.6|2426.6|2
1650462020000|2022-04-20 13:40:20|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1650462030000|2022-04-20 13:40:30|2432.6|2426.6|2432.9|2426.9|2432.9|2426.9|2432.4|2426.4|4
1650462040000|2022-04-20 13:40:40|2433.1|2427.1|2433.6|2427.6|2433.9|2427.9|2433.1|2427.1|5
1650462050000|2022-04-20 13:40:50|2432.9|2426.9|2433.1|2427.1|2433.4|2427.4|2432.9|2426.9|3
1650462090000|2022-04-20 13:41:30|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.4|2426.4|7
1650462110000|2022-04-20 13:41:50|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1650462120000|2022-04-20 13:42:00|2432.6|2426.6|2433.1|2427.1|2433.1|2427.1|2432.6|2426.6|2
1650462140000|2022-04-20 13:42:20|2433.6|2427.6|2433.1|2427.1|2434.1|2428.1|2433.1|2427.1|4
1650462150000|2022-04-20 13:42:30|2433.4|2427.4|2433.4|2427.4|2433.6|2427.6|2433.1|2427.1|6
1650462160000|2022-04-20 13:42:40|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.9|2426.9|2
1650462180000|2022-04-20 13:43:00|2432.6|2426.6|2432.6|2426.6|2432.9|2426.9|2432.6|2426.6|3
1650462190000|2022-04-20 13:43:10|2432.9|2426.9|2431.9|2425.9|2432.9|2426.9|2431.9|2425.9|4
1650462200000|2022-04-20 13:43:20|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1650462220000|2022-04-20 13:43:40|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|2
1650462260000|2022-04-20 13:44:20|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1650462270000|2022-04-20 13:44:30|2432.1|2426.1|2432.6|2426.6|2432.6|2426.6|2432.1|2426.1|2
1650462280000|2022-04-20 13:44:40|2432.4|2426.4|2431.9|2425.9|2432.4|2426.4|2431.9|2425.9|2
1650462360000|2022-04-20 13:46:00|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1650462370000|2022-04-20 13:46:10|2431.6|2425.6|2432.6|2426.6|2432.6|2426.6|2431.6|2425.6|3
1650462380000|2022-04-20 13:46:20|2432.1|2426.1|2432.9|2426.9|2432.9|2426.9|2432.1|2426.1|2
1650462390000|2022-04-20 13:46:30|2433.1|2427.1|2432.1|2426.1|2433.4|2427.4|2432.1|2426.1|6
1650462400000|2022-04-20 13:46:40|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|2
1650462410000|2022-04-20 13:46:50|2432.1|2426.1|2432.9|2426.9|2432.9|2426.9|2432.1|2426.1|4
1650462420000|2022-04-20 13:47:00|2433.1|2427.1|2433.6|2427.6|2433.6|2427.6|2432.6|2426.6|5
1650462430000|2022-04-20 13:47:10|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1650462450000|2022-04-20 13:47:30|2432.1|2426.1|2432.4|2426.4|2432.6|2426.6|2432.1|2426.1|4
1650462460000|2022-04-20 13:47:40|2432.6|2426.6|2432.9|2426.9|2432.9|2426.9|2432.6|2426.6|2
1650462470000|2022-04-20 13:47:50|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1650462490000|2022-04-20 13:48:10|2432.9|2426.9|2432.6|2426.6|2432.9|2426.9|2432.6|2426.6|2
1650462500000|2022-04-20 13:48:20|2432.9|2426.9|2433.1|2427.1|2433.1|2427.1|2432.9|2426.9|2
1650462510000|2022-04-20 13:48:30|2432.9|2426.9|2433.4|2427.4|2433.4|2427.4|2432.9|2426.9|2
1650462520000|2022-04-20 13:48:40|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|2
1650462530000|2022-04-20 13:48:50|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1650462540000|2022-04-20 13:49:00|2434.4|2428.4|2435.9|2429.9|2435.9|2429.9|2434.4|2428.4|8
1650462550000|2022-04-20 13:49:10|2435.4|2429.4|2435.9|2429.9|2436.4|2430.4|2434.1|2428.1|9
1650462560000|2022-04-20 13:49:20|2436.1|2430.1|2436.6|2430.6|2436.6|2430.6|2435.9|2429.9|5
1650462580000|2022-04-20 13:49:40|2436.9|2430.9|2435.9|2429.9|2436.9|2430.9|2435.9|2429.9|2
1650462600000|2022-04-20 13:50:00|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1650462610000|2022-04-20 13:50:10|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|2
1650462620000|2022-04-20 13:50:20|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1650462630000|2022-04-20 13:50:30|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1650462650000|2022-04-20 13:50:50|2435.9|2429.9|2436.4|2430.4|2436.4|2430.4|2435.9|2429.9|2
1650462670000|2022-04-20 13:51:10|2435.4|2429.4|2435.1|2429.1|2435.4|2429.4|2435.1|2429.1|2
1650462690000|2022-04-20 13:51:30|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1650462700000|2022-04-20 13:51:40|2435.6|2429.6|2435.9|2429.9|2436.1|2430.1|2435.6|2429.6|6
1650462710000|2022-04-20 13:51:50|2436.1|2430.1|2435.9|2429.9|2436.1|2430.1|2435.9|2429.9|2
1650462750000|2022-04-20 13:52:30|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1650462760000|2022-04-20 13:52:40|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1650462790000|2022-04-20 13:53:10|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1650462810000|2022-04-20 13:53:30|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1650462820000|2022-04-20 13:53:40|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|6
1650462830000|2022-04-20 13:53:50|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1650462840000|2022-04-20 13:54:00|2437.1|2431.1|2437.6|2431.6|2437.9|2431.9|2436.9|2430.9|6
1650462860000|2022-04-20 13:54:20|2437.4|2431.4|2436.6|2430.6|2437.4|2431.4|2436.6|2430.6|2
1650462870000|2022-04-20 13:54:30|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1650462900000|2022-04-20 13:55:00|2436.9|2430.9|2437.1|2431.1|2437.1|2431.1|2436.9|2430.9|2
1650462910000|2022-04-20 13:55:10|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1650462920000|2022-04-20 13:55:20|2437.6|2431.6|2438.1|2432.1|2438.1|2432.1|2437.6|2431.6|3
1650462930000|2022-04-20 13:55:30|2437.9|2431.9|2437.6|2431.6|2437.9|2431.9|2437.6|2431.6|2
1650462940000|2022-04-20 13:55:40|2437.4|2431.4|2438.1|2432.1|2438.1|2432.1|2437.4|2431.4|5
1650462950000|2022-04-20 13:55:50|2437.9|2431.9|2438.1|2432.1|2438.1|2432.1|2437.9|2431.9|2
1650462960000|2022-04-20 13:56:00|2438.4|2432.4|2438.1|2432.1|2438.4|2432.4|2438.1|2432.1|2
1650462970000|2022-04-20 13:56:10|2437.9|2431.9|2438.4|2432.4|2438.4|2432.4|2437.9|2431.9|2
1650462980000|2022-04-20 13:56:20|2437.9|2431.9|2436.9|2430.9|2437.9|2431.9|2436.9|2430.9|3
1650463020000|2022-04-20 13:57:00|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1650463050000|2022-04-20 13:57:30|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1650463070000|2022-04-20 13:57:50|2437.1|2431.1|2437.6|2431.6|2437.6|2431.6|2437.1|2431.1|4
1650463100000|2022-04-20 13:58:20|2437.9|2431.9|2438.4|2432.4|2438.4|2432.4|2437.1|2431.1|5
1650463110000|2022-04-20 13:58:30|2437.9|2431.9|2438.1|2432.1|2438.1|2432.1|2437.9|2431.9|2
1650463170000|2022-04-20 13:59:30|2438.4|2432.4|2439.1|2433.1|2439.1|2433.1|2438.4|2432.4|4
1650463180000|2022-04-20 13:59:40|2439.4|2433.4|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|2
1650463200000|2022-04-20 14:00:00|2439.6|2433.6|2438.9|2432.9|2439.6|2433.6|2438.9|2432.9|3
1650463210000|2022-04-20 14:00:10|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1650463220000|2022-04-20 14:00:20|2438.1|2432.1|2437.5|2431.5|2438.1|2432.1|2437.5|2431.5|2
1650463230000|2022-04-20 14:00:30|2437.3|2431.3|2435.1|2429.1|2437.3|2431.3|2435.1|2429.1|5
1650463240000|2022-04-20 14:00:40|2434.9|2428.9|2434.6|2428.6|2434.9|2428.9|2434.6|2428.6|2
1650463250000|2022-04-20 14:00:50|2434.9|2428.9|2434.4|2428.4|2435.4|2429.4|2434.4|2428.4|8
1650463260000|2022-04-20 14:01:00|2434.6|2428.6|2433.9|2427.9|2434.6|2428.6|2433.9|2427.9|7
1650463280000|2022-04-20 14:01:20|2434.1|2428.1|2434.6|2428.6|2434.6|2428.6|2434.1|2428.1|3
1650463320000|2022-04-20 14:02:00|2435.1|2429.1|2436.1|2430.1|2436.1|2430.1|2435.1|2429.1|2
1650463330000|2022-04-20 14:02:10|2436.9|2430.9|2437.1|2431.1|2437.1|2431.1|2436.9|2430.9|2
1650463340000|2022-04-20 14:02:20|2437.4|2431.4|2436.4|2430.4|2437.4|2431.4|2436.4|2430.4|3
1650463360000|2022-04-20 14:02:40|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|4
1650463370000|2022-04-20 14:02:50|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1650463380000|2022-04-20 14:03:00|2437.4|2431.4|2437.9|2431.9|2437.9|2431.9|2437.4|2431.4|2
1650463390000|2022-04-20 14:03:10|2437.6|2431.6|2437.6|2431.6|2438.4|2432.4|2437.6|2431.6|3
1650463400000|2022-04-20 14:03:20|2437.4|2431.4|2437.6|2431.6|2437.6|2431.6|2437.4|2431.4|2
1650463420000|2022-04-20 14:03:40|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1650463430000|2022-04-20 14:03:50|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1650463450000|2022-04-20 14:04:10|2437.4|2431.4|2438.1|2432.1|2438.1|2432.1|2437.4|2431.4|3
1650463470000|2022-04-20 14:04:30|2438.4|2432.4|2438.1|2432.1|2438.6|2432.6|2438.1|2432.1|3
1650463490000|2022-04-20 14:04:50|2437.9|2431.9|2438.6|2432.6|2438.6|2432.6|2437.9|2431.9|3
1650463500000|2022-04-20 14:05:00|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1650463510000|2022-04-20 14:05:10|2438.1|2432.1|2438.1|2432.1|2438.4|2432.4|2438.1|2432.1|3
1650463520000|2022-04-20 14:05:20|2437.9|2431.9|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|3
1650463530000|2022-04-20 14:05:30|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1650463540000|2022-04-20 14:05:40|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1650463560000|2022-04-20 14:06:00|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1650463580000|2022-04-20 14:06:20|2438.6|2432.6|2438.1|2432.1|2438.6|2432.6|2438.1|2432.1|2
1650463590000|2022-04-20 14:06:30|2437.9|2431.9|2438.1|2432.1|2438.1|2432.1|2437.9|2431.9|4
1650463610000|2022-04-20 14:06:50|2438.4|2432.4|2438.1|2432.1|2438.4|2432.4|2438.1|2432.1|2
1650463620000|2022-04-20 14:07:00|2437.9|2431.9|2438.1|2432.1|2438.1|2432.1|2437.9|2431.9|2
1650463660000|2022-04-20 14:07:40|2438.4|2432.4|2438.9|2432.9|2438.9|2432.9|2438.4|2432.4|3
1650463670000|2022-04-20 14:07:50|2439.1|2433.1|2439.1|2433.1|2439.4|2433.4|2438.6|2432.6|14
1650463680000|2022-04-20 14:08:00|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2438.9|2432.9|12
1650463690000|2022-04-20 14:08:10|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1650463700000|2022-04-20 14:08:20|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1650463710000|2022-04-20 14:08:30|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1650463730000|2022-04-20 14:08:50|2439.6|2433.6|2438.9|2432.9|2439.6|2433.6|2438.9|2432.9|2
1650463740000|2022-04-20 14:09:00|2438.6|2432.6|2438.6|2432.6|2438.9|2432.9|2438.6|2432.6|5
1650463750000|2022-04-20 14:09:10|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1650463770000|2022-04-20 14:09:30|2439.1|2433.1|2439.1|2433.1|2439.4|2433.4|2439.1|2433.1|3
1650463780000|2022-04-20 14:09:40|2438.6|2432.6|2439.1|2433.1|2439.1|2433.1|2438.6|2432.6|2
1650463800000|2022-04-20 14:10:00|2439.4|2433.4|2440.9|2434.9|2440.9|2434.9|2439.4|2433.4|17
1650463810000|2022-04-20 14:10:10|2440.6|2434.6|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|25
1650463820000|2022-04-20 14:10:20|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|25
1650463830000|2022-04-20 14:10:30|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|8
1650463850000|2022-04-20 14:10:50|2441.1|2435.1|2439.9|2433.9|2441.1|2435.1|2439.9|2433.9|3
1650463860000|2022-04-20 14:11:00|2439.6|2433.6|2439.4|2433.4|2439.6|2433.6|2439.4|2433.4|2
1650463870000|2022-04-20 14:11:10|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1650463880000|2022-04-20 14:11:20|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1650463890000|2022-04-20 14:11:30|2439.6|2433.6|2439.9|2433.9|2439.9|2433.9|2439.6|2433.6|2
1650463900000|2022-04-20 14:11:40|2440.1|2434.1|2439.9|2433.9|2440.9|2434.9|2439.9|2433.9|5
1650463920000|2022-04-20 14:12:00|2439.4|2433.4|2439.6|2433.6|2439.6|2433.6|2439.4|2433.4|2
1650463940000|2022-04-20 14:12:20|2438.6|2432.6|2439.4|2433.4|2439.4|2433.4|2438.6|2432.6|2
1650463960000|2022-04-20 14:12:40|2439.6|2433.6|2440.4|2434.4|2440.4|2434.4|2439.6|2433.6|5
1650463970000|2022-04-20 14:12:50|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1650464000000|2022-04-20 14:13:20|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1650464010000|2022-04-20 14:13:30|2440.4|2434.4|2440.6|2434.6|2440.6|2434.6|2440.4|2434.4|2
1650464020000|2022-04-20 14:13:40|2440.9|2434.9|2441.6|2435.6|2441.6|2435.6|2440.9|2434.9|8
1650464030000|2022-04-20 14:13:50|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1650464040000|2022-04-20 14:14:00|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1650464050000|2022-04-20 14:14:10|2441.4|2435.4|2440.6|2434.6|2441.4|2435.4|2440.6|2434.6|3
1650464080000|2022-04-20 14:14:40|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1650464100000|2022-04-20 14:15:00|2440.6|2434.6|2441.1|2435.1|2441.6|2435.6|2440.6|2434.6|4
1650464120000|2022-04-20 14:15:20|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1650464130000|2022-04-20 14:15:30|2440.4|2434.4|2440.9|2434.9|2441.1|2435.1|2440.1|2434.1|7
1650464140000|2022-04-20 14:15:40|2440.6|2434.6|2441.4|2435.4|2441.4|2435.4|2440.6|2434.6|5
1650464160000|2022-04-20 14:16:00|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1650464180000|2022-04-20 14:16:20|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1650464190000|2022-04-20 14:16:30|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1650464200000|2022-04-20 14:16:40|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1650464220000|2022-04-20 14:17:00|2440.1|2434.1|2440.6|2434.6|2440.6|2434.6|2440.1|2434.1|2
1650464230000|2022-04-20 14:17:10|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1650464240000|2022-04-20 14:17:20|2441.1|2435.1|2440.6|2434.6|2441.1|2435.1|2440.6|2434.6|2
1650464280000|2022-04-20 14:18:00|2441.1|2435.1|2440.6|2434.6|2441.1|2435.1|2440.6|2434.6|4
1650464310000|2022-04-20 14:18:30|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1650464340000|2022-04-20 14:19:00|2441.1|2435.1|2440.1|2434.1|2441.1|2435.1|2440.1|2434.1|2
1650464350000|2022-04-20 14:19:10|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1650464370000|2022-04-20 14:19:30|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1650464390000|2022-04-20 14:19:50|2440.4|2434.4|2441.4|2435.4|2441.4|2435.4|2440.4|2434.4|4
1650464400000|2022-04-20 14:20:00|2441.1|2435.1|2440.4|2434.4|2441.1|2435.1|2440.4|2434.4|3
1650464420000|2022-04-20 14:20:20|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1650464430000|2022-04-20 14:20:30|2440.4|2434.4|2438.4|2432.4|2440.6|2434.6|2438.4|2432.4|4
1650464450000|2022-04-20 14:20:50|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1650464470000|2022-04-20 14:21:10|2438.4|2432.4|2438.9|2432.9|2438.9|2432.9|2438.4|2432.4|2
1650464480000|2022-04-20 14:21:20|2439.1|2433.1|2440.4|2434.4|2440.4|2434.4|2439.1|2433.1|7
1650464490000|2022-04-20 14:21:30|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1650464510000|2022-04-20 14:21:50|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1650464520000|2022-04-20 14:22:00|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1650464530000|2022-04-20 14:22:10|2439.9|2433.9|2440.1|2434.1|2440.1|2434.1|2439.9|2433.9|2
1650464540000|2022-04-20 14:22:20|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1650464570000|2022-04-20 14:22:50|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1650464580000|2022-04-20 14:23:00|2440.4|2434.4|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|2
1650464590000|2022-04-20 14:23:10|2440.4|2434.4|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|2
1650464780000|2022-04-20 14:26:20|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1650464800000|2022-04-20 14:26:40|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1650464850000|2022-04-20 14:27:30|2440.4|2434.4|2439.9|2433.9|2440.4|2434.4|2439.9|2433.9|3
1650464870000|2022-04-20 14:27:50|2439.4|2433.4|2439.1|2433.1|2439.6|2433.6|2439.1|2433.1|4
1650464880000|2022-04-20 14:28:00|2438.6|2432.6|2438.1|2432.1|2438.9|2432.9|2437.6|2431.6|9
1650464890000|2022-04-20 14:28:10|2437.9|2431.9|2437.6|2431.6|2437.9|2431.9|2437.6|2431.6|6
1650464970000|2022-04-20 14:29:30|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1650465000000|2022-04-20 14:30:00|2438.1|2432.1|2440.4|2434.4|2440.4|2434.4|2438.1|2432.1|5
1650465060000|2022-04-20 14:31:00|2440.1|2434.1|2438.4|2432.4|2440.1|2434.1|2438.4|2432.4|7
1650465070000|2022-04-20 14:31:10|2438.1|2432.1|2437.6|2431.6|2438.1|2432.1|2437.4|2431.4|8
1650465090000|2022-04-20 14:31:30|2437.9|2431.9|2437.6|2431.6|2437.9|2431.9|2437.6|2431.6|2
1650465110000|2022-04-20 14:31:50|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1650465180000|2022-04-20 14:33:00|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1650465190000|2022-04-20 14:33:10|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1650465240000|2022-04-20 14:34:00|2436.1|2430.1|2436.6|2430.6|2436.6|2430.6|2435.9|2429.9|4
1650465250000|2022-04-20 14:34:10|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1650465260000|2022-04-20 14:34:20|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1650465270000|2022-04-20 14:34:30|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1650465280000|2022-04-20 14:34:40|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.1|2429.1|4
1650465330000|2022-04-20 14:35:30|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2434.9|2428.9|3
1650465340000|2022-04-20 14:35:40|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1650465350000|2022-04-20 14:35:50|2435.1|2429.1|2434.9|2428.9|2435.1|2429.1|2434.9|2428.9|2
1650465390000|2022-04-20 14:36:30|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1650465450000|2022-04-20 14:37:30|2434.4|2428.4|2432.6|2426.6|2434.4|2428.4|2432.6|2426.6|6
1650465480000|2022-04-20 14:38:00|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2431.9|2425.9|4
1650465490000|2022-04-20 14:38:10|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|3
1650465520000|2022-04-20 14:38:40|2432.6|2426.6|2433.1|2427.1|2433.1|2427.1|2432.6|2426.6|2
1650465540000|2022-04-20 14:39:00|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1650465560000|2022-04-20 14:39:20|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1650465590000|2022-04-20 14:39:50|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1650465600000|2022-04-20 14:40:00|2431.6|2425.6|2430.6|2424.6|2431.6|2425.6|2430.4|2424.4|4
1650465610000|2022-04-20 14:40:10|2430.4|2424.4|2430.6|2424.6|2430.6|2424.6|2430.4|2424.4|2
1650465630000|2022-04-20 14:40:30|2430.4|2424.4|2430.4|2424.4|2430.6|2424.6|2430.4|2424.4|3
1650465660000|2022-04-20 14:41:00|2430.6|2424.6|2431.1|2425.1|2431.1|2425.1|2430.6|2424.6|3
1650465710000|2022-04-20 14:41:50|2431.4|2425.4|2432.4|2426.4|2432.6|2426.6|2431.4|2425.4|4
1650465720000|2022-04-20 14:42:00|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|4
1650465730000|2022-04-20 14:42:10|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|2
1650465740000|2022-04-20 14:42:20|2432.1|2426.1|2431.6|2425.6|2432.1|2426.1|2431.6|2425.6|2
1650465780000|2022-04-20 14:43:00|2432.1|2426.1|2431.6|2425.6|2432.1|2426.1|2431.6|2425.6|5
1650465790000|2022-04-20 14:43:10|2431.4|2425.4|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|5
1650465800000|2022-04-20 14:43:20|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1650465810000|2022-04-20 14:43:30|2431.4|2425.4|2430.6|2424.6|2431.4|2425.4|2430.6|2424.6|2
1650465820000|2022-04-20 14:43:40|2430.4|2424.4|2429.9|2423.9|2430.4|2424.4|2429.4|2423.4|6
1650465830000|2022-04-20 14:43:50|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1650465860000|2022-04-20 14:44:20|2429.9|2423.9|2430.4|2424.4|2430.4|2424.4|2429.9|2423.9|2
1650465880000|2022-04-20 14:44:40|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1650465900000|2022-04-20 14:45:00|2430.4|2424.4|2431.4|2425.4|2431.9|2425.9|2430.4|2424.4|6
1650465920000|2022-04-20 14:45:20|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1650466000000|2022-04-20 14:46:40|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1650466020000|2022-04-20 14:47:00|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1650466070000|2022-04-20 14:47:50|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1650466090000|2022-04-20 14:48:10|2431.6|2425.6|2430.4|2424.4|2431.6|2425.6|2430.4|2424.4|2
1650466110000|2022-04-20 14:48:30|2430.1|2424.1|2428.9|2422.9|2430.1|2424.1|2428.1|2422.1|4
1650466200000|2022-04-20 14:50:00|2428.4|2422.4|2428.9|2422.9|2429.1|2423.1|2427.4|2421.4|9
1650466210000|2022-04-20 14:50:10|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1650466240000|2022-04-20 14:50:40|2428.9|2422.9|2429.4|2423.4|2429.4|2423.4|2428.9|2422.9|2
1650466320000|2022-04-20 14:52:00|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.1|2422.1|27
1650466330000|2022-04-20 14:52:10|2428.4|2422.4|2428.6|2422.6|2428.9|2422.9|2428.4|2422.4|32
1650466340000|2022-04-20 14:52:20|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.4|2422.4|33
1650466350000|2022-04-20 14:52:30|2428.9|2422.9|2428.4|2422.4|2428.9|2422.9|2428.4|2422.4|28
1650466360000|2022-04-20 14:52:40|2428.9|2422.9|2428.4|2422.4|2428.9|2422.9|2428.4|2422.4|21
1650466370000|2022-04-20 14:52:50|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1650466380000|2022-04-20 14:53:00|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|2
1650466390000|2022-04-20 14:53:10|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1650466410000|2022-04-20 14:53:30|2428.6|2422.6|2428.9|2422.9|2428.9|2422.9|2428.6|2422.6|2
1650466420000|2022-04-20 14:53:40|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|4
1650466430000|2022-04-20 14:53:50|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1650466440000|2022-04-20 14:54:00|2429.6|2423.6|2430.1|2424.1|2430.1|2424.1|2429.6|2423.6|2
1650466450000|2022-04-20 14:54:10|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1650466470000|2022-04-20 14:54:30|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1650466510000|2022-04-20 14:55:10|2430.4|2424.4|2432.6|2426.6|2432.6|2426.6|2430.4|2424.4|6
1650466520000|2022-04-20 14:55:20|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1650466540000|2022-04-20 14:55:40|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1650466550000|2022-04-20 14:55:50|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1650466620000|2022-04-20 14:57:00|2430.6|2424.6|2430.1|2424.1|2430.6|2424.6|2430.1|2424.1|2
1650466630000|2022-04-20 14:57:10|2430.6|2424.6|2430.1|2424.1|2430.6|2424.6|2430.1|2424.1|9
1650466640000|2022-04-20 14:57:20|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1650466650000|2022-04-20 14:57:30|2430.1|2424.1|2430.1|2424.1|2430.4|2424.4|2430.1|2424.1|3
1650466660000|2022-04-20 14:57:40|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1650466720000|2022-04-20 14:58:40|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1650466730000|2022-04-20 14:58:50|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2428.9|2422.9|5
1650466740000|2022-04-20 14:59:00|2429.1|2423.1|2429.1|2423.1|2429.4|2423.4|2429.1|2423.1|3
1650466750000|2022-04-20 14:59:10|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1650466760000|2022-04-20 14:59:20|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|27
1650466770000|2022-04-20 14:59:30|2428.9|2422.9|2428.9|2422.9|2429.1|2423.1|2428.4|2422.4|18
1650466780000|2022-04-20 14:59:40|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1650466800000|2022-04-20 15:00:00|2428.9|2422.9|2432.1|2426.1|2432.1|2426.1|2428.9|2422.9|6
1650466810000|2022-04-20 15:00:10|2431.9|2425.9|2432.6|2426.6|2432.6|2426.6|2431.9|2425.9|4
1650466830000|2022-04-20 15:00:30|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1650466840000|2022-04-20 15:00:40|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1650466850000|2022-04-20 15:00:50|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1650466900000|2022-04-20 15:01:40|2431.4|2425.4|2427.1|2421.1|2431.4|2425.4|2427.1|2421.1|7
1650466920000|2022-04-20 15:02:00|2427.4|2421.4|2427.6|2421.6|2427.6|2421.6|2427.4|2421.4|2
1650466930000|2022-04-20 15:02:10|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1650466940000|2022-04-20 15:02:20|2427.1|2421.1|2428.6|2422.6|2428.9|2422.9|2427.1|2421.1|3
1650467000000|2022-04-20 15:03:20|2428.4|2422.4|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|2
1650467010000|2022-04-20 15:03:30|2427.9|2421.9|2427.6|2421.6|2427.9|2421.9|2427.6|2421.6|2
1650467030000|2022-04-20 15:03:50|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.1|2421.1|5
1650467040000|2022-04-20 15:04:00|2427.1|2421.1|2427.6|2421.6|2427.6|2421.6|2426.6|2420.6|5
1650467050000|2022-04-20 15:04:10|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1650467060000|2022-04-20 15:04:20|2428.9|2422.9|2429.4|2423.4|2429.4|2423.4|2428.9|2422.9|2
1650467070000|2022-04-20 15:04:30|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1650467080000|2022-04-20 15:04:40|2429.9|2423.9|2429.6|2423.6|2429.9|2423.9|2429.4|2423.4|3
1650467090000|2022-04-20 15:04:50|2429.9|2423.9|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|3
1650467100000|2022-04-20 15:05:00|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2430.4|2424.4|2
1650467110000|2022-04-20 15:05:10|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1650467170000|2022-04-20 15:06:10|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2430.1|2424.1|2
1650467180000|2022-04-20 15:06:20|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|2
1650467190000|2022-04-20 15:06:30|2430.4|2424.4|2431.8|2425.8|2432|2426|2430.4|2424.4|3
1650467230000|2022-04-20 15:07:10|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1650467270000|2022-04-20 15:07:50|2431.4|2425.4|2430.9|2424.9|2431.4|2425.4|2430.9|2424.9|2
1650467280000|2022-04-20 15:08:00|2431.1|2425.1|2429.6|2423.6|2431.1|2425.1|2429.6|2423.6|6
1650467290000|2022-04-20 15:08:10|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1650467360000|2022-04-20 15:09:20|2429.4|2423.4|2428.4|2422.4|2429.4|2423.4|2428.4|2422.4|2
1650467370000|2022-04-20 15:09:30|2428.1|2422.1|2428.6|2422.6|2428.6|2422.6|2427.9|2421.9|6
1650467390000|2022-04-20 15:09:50|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1650467400000|2022-04-20 15:10:00|2428.1|2422.1|2427.9|2421.9|2428.1|2422.1|2427.6|2421.6|7
1650467410000|2022-04-20 15:10:10|2427.6|2421.6|2428.1|2422.1|2428.1|2422.1|2427.6|2421.6|8
1650467430000|2022-04-20 15:10:30|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|6
1650467460000|2022-04-20 15:11:00|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.6|2421.6|3
1650467470000|2022-04-20 15:11:10|2427.9|2421.9|2427.6|2421.6|2428.1|2422.1|2427.6|2421.6|9
1650467480000|2022-04-20 15:11:20|2428.1|2422.1|2427.6|2421.6|2428.1|2422.1|2427.6|2421.6|29
1650467490000|2022-04-20 15:11:30|2428.1|2422.1|2427.4|2421.4|2428.1|2422.1|2427.4|2421.4|28
1650467500000|2022-04-20 15:11:40|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2426.6|2420.6|32
1650467510000|2022-04-20 15:11:50|2426.9|2420.9|2426.9|2420.9|2427.1|2421.1|2426.6|2420.6|8
1650467540000|2022-04-20 15:12:20|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1650467550000|2022-04-20 15:12:30|2426.4|2420.4|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|2
1650467570000|2022-04-20 15:12:50|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1650467600000|2022-04-20 15:13:20|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1650467610000|2022-04-20 15:13:30|2426.4|2420.4|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|2
1650467660000|2022-04-20 15:14:20|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1650467670000|2022-04-20 15:14:30|2426.6|2420.6|2426.9|2420.9|2427.1|2421.1|2426.6|2420.6|4
1650467710000|2022-04-20 15:15:10|2429.4|2423.4|2429.6|2423.6|2429.9|2423.9|2429.4|2423.4|6
1650467720000|2022-04-20 15:15:20|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.4|2423.4|5
1650467730000|2022-04-20 15:15:30|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1650467740000|2022-04-20 15:15:40|2429.4|2423.4|2428.4|2422.4|2429.4|2423.4|2428.4|2422.4|6
1650467760000|2022-04-20 15:16:00|2428.1|2422.1|2429.1|2423.1|2429.4|2423.4|2428.1|2422.1|8
1650467770000|2022-04-20 15:16:10|2429.4|2423.4|2429.1|2423.1|2429.4|2423.4|2429.1|2423.1|2
1650467780000|2022-04-20 15:16:20|2429.4|2423.4|2429.1|2423.1|2429.4|2423.4|2428.9|2422.9|6
1650467790000|2022-04-20 15:16:30|2428.9|2422.9|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|5
1650467800000|2022-04-20 15:16:40|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.6|2422.6|8
1650467810000|2022-04-20 15:16:50|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.6|2422.6|4
1650467820000|2022-04-20 15:17:00|2428.6|2422.6|2428.6|2422.6|2428.9|2422.9|2428.4|2422.4|5
1650467830000|2022-04-20 15:17:10|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.1|2421.1|3
1650467840000|2022-04-20 15:17:20|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1650467850000|2022-04-20 15:17:30|2426.9|2420.9|2427.1|2421.1|2427.4|2421.4|2426.9|2420.9|4
1650467860000|2022-04-20 15:17:40|2426.9|2420.9|2426.4|2420.4|2426.9|2420.9|2425.6|2419.6|15
1650467870000|2022-04-20 15:17:50|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2425.9|2419.9|5
1650467880000|2022-04-20 15:18:00|2426.9|2420.9|2425.9|2419.9|2426.9|2420.9|2425.6|2419.6|16
1650467890000|2022-04-20 15:18:10|2425.6|2419.6|2425.6|2419.6|2425.9|2419.9|2425.4|2419.4|17
1650467900000|2022-04-20 15:18:20|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|4
1650467910000|2022-04-20 15:18:30|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|8
1650467920000|2022-04-20 15:18:40|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|2
1650467930000|2022-04-20 15:18:50|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2425.4|2419.4|17
1650467940000|2022-04-20 15:19:00|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|2
1650467950000|2022-04-20 15:19:10|2425.9|2419.9|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|4
1650467960000|2022-04-20 15:19:20|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1650467990000|2022-04-20 15:19:50|2425.6|2419.6|2425.9|2419.9|2426.4|2420.4|2425.6|2419.6|6
1650468040000|2022-04-20 15:20:40|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1650468050000|2022-04-20 15:20:50|2425.9|2419.9|2425.9|2419.9|2426.1|2420.1|2425.4|2419.4|30
1650468060000|2022-04-20 15:21:00|2425.4|2419.4|2425.4|2419.4|2425.9|2419.9|2425.4|2419.4|33
1650468070000|2022-04-20 15:21:10|2425.6|2419.6|2425.6|2419.6|2425.9|2419.9|2425.4|2419.4|17
1650468090000|2022-04-20 15:21:30|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.1|2419.1|3
1650468100000|2022-04-20 15:21:40|2425.1|2419.1|2425.1|2419.1|2425.6|2419.6|2424.9|2418.9|9
1650468110000|2022-04-20 15:21:50|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|32
1650468120000|2022-04-20 15:22:00|2425.6|2419.6|2425.1|2419.1|2425.6|2419.6|2424.9|2418.9|17
1650468140000|2022-04-20 15:22:20|2424.9|2418.9|2425.4|2419.4|2425.4|2419.4|2424.9|2418.9|30
1650468150000|2022-04-20 15:22:30|2425.1|2419.1|2424.9|2418.9|2425.4|2419.4|2424.9|2418.9|26
1650468160000|2022-04-20 15:22:40|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2424.9|2418.9|22
1650468170000|2022-04-20 15:22:50|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1650468180000|2022-04-20 15:23:00|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.1|2419.1|4
1650468200000|2022-04-20 15:23:20|2425.1|2419.1|2425.4|2419.4|2425.6|2419.6|2424.9|2418.9|4
1650468220000|2022-04-20 15:23:40|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1650468240000|2022-04-20 15:24:00|2425.6|2419.6|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|3
1650468250000|2022-04-20 15:24:10|2425.9|2419.9|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|2
1650468280000|2022-04-20 15:24:40|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|2
1650468310000|2022-04-20 15:25:10|2425.4|2419.4|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|3
1650468340000|2022-04-20 15:25:40|2425.1|2419.1|2425.6|2419.6|2425.6|2419.6|2425.1|2419.1|9
1650468350000|2022-04-20 15:25:50|2425.1|2419.1|2425.1|2419.1|2425.6|2419.6|2425.1|2419.1|7
1650468360000|2022-04-20 15:26:00|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2424.9|2418.9|24
1650468390000|2022-04-20 15:26:30|2425.9|2419.9|2425.4|2419.4|2425.9|2419.9|2425.1|2419.1|7
1650468420000|2022-04-20 15:27:00|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1650468460000|2022-04-20 15:27:40|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2424.9|2418.9|3
1650468470000|2022-04-20 15:27:50|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1650468480000|2022-04-20 15:28:00|2424.6|2418.6|2424.9|2418.9|2425.4|2419.4|2424.6|2418.6|3
1650468550000|2022-04-20 15:29:10|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1650468580000|2022-04-20 15:29:40|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1650468590000|2022-04-20 15:29:50|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2424.9|2418.9|3
1650468600000|2022-04-20 15:30:00|2424.9|2418.9|2425.1|2419.1|2425.4|2419.4|2424.9|2418.9|3
1650468630000|2022-04-20 15:30:30|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|2
1650468640000|2022-04-20 15:30:40|2425.4|2419.4|2424.9|2418.9|2425.4|2419.4|2424.9|2418.9|3
1650468650000|2022-04-20 15:30:50|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|2
1650468660000|2022-04-20 15:31:00|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.1|2419.1|5
1650468680000|2022-04-20 15:31:20|2425.6|2419.6|2425.9|2419.9|2426.1|2420.1|2425.4|2419.4|7
1650468690000|2022-04-20 15:31:30|2426.1|2420.1|2425.9|2419.9|2426.1|2420.1|2425.9|2419.9|2
1650468700000|2022-04-20 15:31:40|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|3
1650468760000|2022-04-20 15:32:40|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1650468770000|2022-04-20 15:32:50|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|3
1650468780000|2022-04-20 15:33:00|2426.9|2420.9|2427.4|2421.4|2427.6|2421.6|2426.6|2420.6|6
1650468790000|2022-04-20 15:33:10|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.4|2421.4|3
1650468820000|2022-04-20 15:33:40|2427.9|2421.9|2426.9|2420.9|2427.9|2421.9|2426.6|2420.6|9
1650468840000|2022-04-20 15:34:00|2427.1|2421.1|2427.6|2421.6|2427.6|2421.6|2427.1|2421.1|5
1650468860000|2022-04-20 15:34:20|2427.9|2421.9|2427.9|2421.9|2428.1|2422.1|2427.6|2421.6|11
1650468870000|2022-04-20 15:34:30|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|3
1650468880000|2022-04-20 15:34:40|2427.9|2421.9|2427.9|2421.9|2428.1|2422.1|2427.6|2421.6|9
1650468890000|2022-04-20 15:34:50|2427.6|2421.6|2427.9|2421.9|2428.1|2422.1|2427.6|2421.6|12
1650468900000|2022-04-20 15:35:00|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|3
1650468910000|2022-04-20 15:35:10|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|2
1650468920000|2022-04-20 15:35:20|2427.9|2421.9|2427.9|2421.9|2428.1|2422.1|2427.9|2421.9|7
1650468940000|2022-04-20 15:35:40|2427.6|2421.6|2427.9|2421.9|2428.1|2422.1|2427.6|2421.6|3
1650469000000|2022-04-20 15:36:40|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1650469100000|2022-04-20 15:38:20|2427.4|2421.4|2427.6|2421.6|2427.6|2421.6|2427.4|2421.4|2
1650469140000|2022-04-20 15:39:00|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1650469230000|2022-04-20 15:40:30|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1650469250000|2022-04-20 15:40:50|2426.9|2420.9|2427.1|2421.1|2427.1|2421.1|2426.9|2420.9|2
1650469260000|2022-04-20 15:41:00|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1650469270000|2022-04-20 15:41:10|2426.1|2420.1|2425.4|2419.4|2426.1|2420.1|2425.4|2419.4|5
1650469440000|2022-04-20 15:44:00|2425.9|2419.9|2426.6|2420.6|2427.4|2421.4|2425.9|2419.9|4
1650469450000|2022-04-20 15:44:10|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1650469460000|2022-04-20 15:44:20|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1650469470000|2022-04-20 15:44:30|2426.9|2420.9|2427.9|2421.9|2427.9|2421.9|2426.9|2420.9|2
1650469480000|2022-04-20 15:44:40|2428.1|2422.1|2428.6|2422.6|2428.6|2422.6|2428.1|2422.1|3
1650469490000|2022-04-20 15:44:50|2428.9|2422.9|2429.4|2423.4|2429.6|2423.6|2428.9|2422.9|3
1650469500000|2022-04-20 15:45:00|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|2
1650469530000|2022-04-20 15:45:30|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1650469560000|2022-04-20 15:46:00|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|2
1650469580000|2022-04-20 15:46:20|2430.1|2424.1|2432.1|2426.1|2432.1|2426.1|2430.1|2424.1|4
1650469590000|2022-04-20 15:46:30|2432.4|2426.4|2433.6|2427.6|2433.6|2427.6|2432.1|2426.1|4
1650469600000|2022-04-20 15:46:40|2432.9|2426.9|2433.9|2427.9|2433.9|2427.9|2432.9|2426.9|2
1650469620000|2022-04-20 15:47:00|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1650469670000|2022-04-20 15:47:50|2434.4|2428.4|2435.4|2429.4|2435.6|2429.6|2434.4|2428.4|3
1650469680000|2022-04-20 15:48:00|2435.6|2429.6|2435.4|2429.4|2435.6|2429.6|2435.4|2429.4|2
1650469700000|2022-04-20 15:48:20|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1650469720000|2022-04-20 15:48:40|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1650469760000|2022-04-20 15:49:20|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|6
1650469770000|2022-04-20 15:49:30|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1650469870000|2022-04-20 15:51:10|2436.4|2430.4|2434.4|2428.4|2436.4|2430.4|2434.4|2428.4|3
1650469880000|2022-04-20 15:51:20|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.4|2428.4|3
1650469910000|2022-04-20 15:51:50|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1650469920000|2022-04-20 15:52:00|2434.1|2428.1|2434.4|2428.4|2434.4|2428.4|2434.1|2428.1|2
1650469970000|2022-04-20 15:52:50|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1650470010000|2022-04-20 15:53:30|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1650470030000|2022-04-20 15:53:50|2434.1|2428.1|2434.6|2428.6|2434.6|2428.6|2434.1|2428.1|5
1650470040000|2022-04-20 15:54:00|2434.9|2428.9|2434.1|2428.1|2435.1|2429.1|2434.1|2428.1|4
1650470080000|2022-04-20 15:54:40|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|2
1650470130000|2022-04-20 15:55:30|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1650470140000|2022-04-20 15:55:40|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|2
1650470150000|2022-04-20 15:55:50|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1650470200000|2022-04-20 15:56:40|2434.1|2428.1|2432.6|2426.6|2434.1|2428.1|2432.6|2426.6|2
1650470220000|2022-04-20 15:57:00|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2432.1|2426.1|2
1650470230000|2022-04-20 15:57:10|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|4
1650470240000|2022-04-20 15:57:20|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|4
1650470250000|2022-04-20 15:57:30|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1650470320000|2022-04-20 15:58:40|2431.6|2425.6|2430.6|2424.6|2431.6|2425.6|2430.6|2424.6|2
1650470330000|2022-04-20 15:58:50|2430.4|2424.4|2430.6|2424.6|2430.6|2424.6|2430.4|2424.4|2
1650470340000|2022-04-20 15:59:00|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2430.1|2424.1|4
1650470370000|2022-04-20 15:59:30|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2430.1|2424.1|2
1650470390000|2022-04-20 15:59:50|2430.6|2424.6|2428.6|2422.6|2430.6|2424.6|2428.6|2422.6|2
1650470410000|2022-04-20 16:00:10|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|8
1650470420000|2022-04-20 16:00:20|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.6|2422.6|5
1650470440000|2022-04-20 16:00:40|2428.6|2422.6|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|3
1650470450000|2022-04-20 16:00:50|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|8
1650470460000|2022-04-20 16:01:00|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|4
1650470470000|2022-04-20 16:01:10|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|6
1650470480000|2022-04-20 16:01:20|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1650470490000|2022-04-20 16:01:30|2428.6|2422.6|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|5
1650470500000|2022-04-20 16:01:40|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1650470510000|2022-04-20 16:01:50|2428.6|2422.6|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|3
1650470550000|2022-04-20 16:02:30|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|2
1650470570000|2022-04-20 16:02:50|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1650470660000|2022-04-20 16:04:20|2428.6|2422.6|2428.9|2422.9|2428.9|2422.9|2428.6|2422.6|2
1650470670000|2022-04-20 16:04:30|2428.6|2422.6|2428.9|2422.9|2428.9|2422.9|2428.6|2422.6|2
1650470700000|2022-04-20 16:05:00|2428.6|2422.6|2428.9|2422.9|2428.9|2422.9|2428.6|2422.6|8
1650470710000|2022-04-20 16:05:10|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1650470720000|2022-04-20 16:05:20|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|4
1650470730000|2022-04-20 16:05:30|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.6|2422.6|3
1650470740000|2022-04-20 16:05:40|2428.6|2422.6|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|3
1650470750000|2022-04-20 16:05:50|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.6|2422.6|3
1650470760000|2022-04-20 16:06:00|2428.6|2422.6|2428.9|2422.9|2428.9|2422.9|2428.6|2422.6|4
1650470810000|2022-04-20 16:06:50|2428.6|2422.6|2428.9|2422.9|2428.9|2422.9|2428.6|2422.6|2
1650470820000|2022-04-20 16:07:00|2428.6|2422.6|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|5
1650471200000|2022-04-20 16:13:20|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1650471260000|2022-04-20 16:14:20|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1650471290000|2022-04-20 16:14:50|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|6
1650471300000|2022-04-20 16:15:00|2428.4|2422.4|2428.6|2422.6|2428.9|2422.9|2428.4|2422.4|3
1650471320000|2022-04-20 16:15:20|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|8
1650471650000|2022-04-20 16:20:50|2427.6|2421.6|2427.4|2421.4|2427.6|2421.6|2427.4|2421.4|2
1650471670000|2022-04-20 16:21:10|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1650471820000|2022-04-20 16:23:40|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1650471830000|2022-04-20 16:23:50|2427.4|2421.4|2427.1|2421.1|2427.4|2421.4|2427.1|2421.1|2
1650472050000|2022-04-20 16:27:30|2426.4|2420.4|2425.9|2419.9|2426.4|2420.4|2425.4|2419.4|6
1650472060000|2022-04-20 16:27:40|2426.1|2420.1|2426.6|2420.6|2426.6|2420.6|2426.1|2420.1|5
1650472070000|2022-04-20 16:27:50|2426.4|2420.4|2426.4|2420.4|2426.6|2420.6|2426.4|2420.4|9
1650472140000|2022-04-20 16:29:00|2426.1|2420.1|2425.6|2419.6|2426.1|2420.1|2425.6|2419.6|3
1650472170000|2022-04-20 16:29:30|2426.1|2420.1|2426.4|2420.4|2426.4|2420.4|2426.1|2420.1|2
1650472190000|2022-04-20 16:29:50|2426.1|2420.1|2426.4|2420.4|2426.4|2420.4|2425.9|2419.9|12
1650472200000|2022-04-20 16:30:00|2426.1|2420.1|2425.9|2419.9|2426.1|2420.1|2425.9|2419.9|10
1650472210000|2022-04-20 16:30:10|2425.6|2419.6|2426.1|2420.1|2426.4|2420.4|2424.9|2418.9|5
1650472220000|2022-04-20 16:30:20|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|6
1650472230000|2022-04-20 16:30:30|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1650472250000|2022-04-20 16:30:50|2426.6|2420.6|2426.4|2420.4|2426.6|2420.6|2426.4|2420.4|2
1650472260000|2022-04-20 16:31:00|2426.1|2420.1|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|3
1650472270000|2022-04-20 16:31:10|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|23
1650472280000|2022-04-20 16:31:20|2425.6|2419.6|2425.9|2419.9|2426.4|2420.4|2425.6|2419.6|14
1650472290000|2022-04-20 16:31:30|2426.4|2420.4|2426.6|2420.6|2426.9|2420.9|2426.4|2420.4|12
1650472300000|2022-04-20 16:31:40|2426.9|2420.9|2426.6|2420.6|2426.9|2420.9|2426.6|2420.6|36
1650472310000|2022-04-20 16:31:50|2426.9|2420.9|2426.6|2420.6|2426.9|2420.9|2426.6|2420.6|36
1650472320000|2022-04-20 16:32:00|2426.9|2420.9|2426.6|2420.6|2426.9|2420.9|2426.4|2420.4|34
1650472330000|2022-04-20 16:32:10|2426.9|2420.9|2426.6|2420.6|2426.9|2420.9|2426.4|2420.4|36
1650472340000|2022-04-20 16:32:20|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.6|2420.6|31
1650472350000|2022-04-20 16:32:30|2426.6|2420.6|2426.6|2420.6|2426.9|2420.9|2426.6|2420.6|35
1650472360000|2022-04-20 16:32:40|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.6|2420.6|15
1650472380000|2022-04-20 16:33:00|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2426.9|2420.9|27
1650472390000|2022-04-20 16:33:10|2426.9|2420.9|2429.9|2423.9|2430.1|2424.1|2426.9|2420.9|6
1650472400000|2022-04-20 16:33:20|2429.6|2423.6|2429.6|2423.6|2430.1|2424.1|2429.4|2423.4|12
1650472410000|2022-04-20 16:33:30|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1650472420000|2022-04-20 16:33:40|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2428.6|2422.6|6
1650472430000|2022-04-20 16:33:50|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1650472440000|2022-04-20 16:34:00|2429.4|2423.4|2428.9|2422.9|2429.4|2423.4|2428.9|2422.9|2
1650472450000|2022-04-20 16:34:10|2429.4|2423.4|2429.9|2423.9|2430.1|2424.1|2429.4|2423.4|14
1650472460000|2022-04-20 16:34:20|2429.6|2423.6|2430.1|2424.1|2430.1|2424.1|2429.6|2423.6|5
1650472470000|2022-04-20 16:34:30|2429.9|2423.9|2429.6|2423.6|2430.1|2424.1|2429.6|2423.6|10
1650472480000|2022-04-20 16:34:40|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1650472490000|2022-04-20 16:34:50|2429.6|2423.6|2429.1|2423.1|2429.6|2423.6|2429.1|2423.1|2
1650472500000|2022-04-20 16:35:00|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1650472520000|2022-04-20 16:35:20|2429.4|2423.4|2428.9|2422.9|2429.4|2423.4|2428.9|2422.9|2
1650472540000|2022-04-20 16:35:40|2428.4|2422.4|2427.6|2421.6|2428.4|2422.4|2427.6|2421.6|20
1650472550000|2022-04-20 16:35:50|2428.1|2422.1|2427.6|2421.6|2428.1|2422.1|2427.6|2421.6|36
1650472560000|2022-04-20 16:36:00|2428.1|2422.1|2427.6|2421.6|2428.1|2422.1|2427.6|2421.6|32
1650472570000|2022-04-20 16:36:10|2427.9|2421.9|2427.9|2421.9|2428.1|2422.1|2427.6|2421.6|28
1650472580000|2022-04-20 16:36:20|2428.1|2422.1|2427.9|2421.9|2428.1|2422.1|2427.6|2421.6|33
1650472590000|2022-04-20 16:36:30|2428.1|2422.1|2427.9|2421.9|2428.1|2422.1|2427.6|2421.6|29
1650472600000|2022-04-20 16:36:40|2427.4|2421.4|2427.6|2421.6|2427.9|2421.9|2427.1|2421.1|22
1650472610000|2022-04-20 16:36:50|2427.9|2421.9|2426.4|2420.4|2427.9|2421.9|2426.4|2420.4|18
1650472630000|2022-04-20 16:37:10|2426.1|2420.1|2428.1|2422.1|2428.1|2422.1|2426.1|2420.1|2
1650472660000|2022-04-20 16:37:40|2427.9|2421.9|2427.4|2421.4|2428.1|2422.1|2427.4|2421.4|4
1650472670000|2022-04-20 16:37:50|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2426.6|2420.6|6
1650472680000|2022-04-20 16:38:00|2426.6|2420.6|2426.9|2420.9|2427.1|2421.1|2426.6|2420.6|5
1650472700000|2022-04-20 16:38:20|2427.1|2421.1|2426.6|2420.6|2427.1|2421.1|2426.6|2420.6|2
1650472720000|2022-04-20 16:38:40|2427.1|2421.1|2426.4|2420.4|2427.1|2421.1|2426.4|2420.4|2
1650472740000|2022-04-20 16:39:00|2427.4|2421.4|2426.1|2420.1|2427.4|2421.4|2426.1|2420.1|2
1650472750000|2022-04-20 16:39:10|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1650472760000|2022-04-20 16:39:20|2425.6|2419.6|2426.4|2420.4|2426.4|2420.4|2425.6|2419.6|2
1650472800000|2022-04-20 16:40:00|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|5
1650472820000|2022-04-20 16:40:20|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1650472890000|2022-04-20 16:41:30|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1650472910000|2022-04-20 16:41:50|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.1|2418.1|4
1650472930000|2022-04-20 16:42:10|2424.4|2418.4|2424.1|2418.1|2424.4|2418.4|2424.1|2418.1|2
1650472940000|2022-04-20 16:42:20|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|2
1650472950000|2022-04-20 16:42:30|2424.1|2418.1|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|2
1650473000000|2022-04-20 16:43:20|2424.1|2418.1|2423.9|2417.9|2424.1|2418.1|2423.9|2417.9|2
1650473030000|2022-04-20 16:43:50|2423.6|2417.6|2423.9|2417.9|2423.9|2417.9|2423.6|2417.6|2
1650473050000|2022-04-20 16:44:10|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1650473100000|2022-04-20 16:45:00|2423.9|2417.9|2422.6|2416.6|2423.9|2417.9|2421.9|2415.9|5
1650473110000|2022-04-20 16:45:10|2421.9|2415.9|2423.4|2417.4|2423.4|2417.4|2420.1|2414.1|7
1650473160000|2022-04-20 16:46:00|2423.1|2417.1|2423.1|2417.1|2423.4|2417.4|2422.9|2416.9|5
1650473170000|2022-04-20 16:46:10|2422.9|2416.9|2423.1|2417.1|2423.1|2417.1|2422.9|2416.9|2
1650473180000|2022-04-20 16:46:20|2422.9|2416.9|2422.6|2416.6|2422.9|2416.9|2422.6|2416.6|2
1650473200000|2022-04-20 16:46:40|2422.9|2416.9|2422.4|2416.4|2422.9|2416.9|2422.4|2416.4|4
1650473220000|2022-04-20 16:47:00|2422.6|2416.6|2422.1|2416.1|2422.6|2416.6|2422.1|2416.1|2
1650473240000|2022-04-20 16:47:20|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|2
1650473250000|2022-04-20 16:47:30|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1650473270000|2022-04-20 16:47:50|2422.1|2416.1|2421.6|2415.6|2422.1|2416.1|2421.6|2415.6|2
1650473340000|2022-04-20 16:49:00|2421.9|2415.9|2423.4|2417.4|2423.4|2417.4|2421.9|2415.9|2
1650473350000|2022-04-20 16:49:10|2423.1|2417.1|2422.9|2416.9|2423.1|2417.1|2422.9|2416.9|2
1650473370000|2022-04-20 16:49:30|2422.6|2416.6|2422.4|2416.4|2422.6|2416.6|2422.4|2416.4|2
1650473430000|2022-04-20 16:50:30|2422.9|2416.9|2424.9|2418.9|2424.9|2418.9|2422.9|2416.9|7
1650473440000|2022-04-20 16:50:40|2425.1|2419.1|2425.9|2419.9|2425.9|2419.9|2425.1|2419.1|7
1650473460000|2022-04-20 16:51:00|2426.1|2420.1|2427.9|2421.9|2428.4|2422.4|2426.1|2420.1|15
1650473470000|2022-04-20 16:51:10|2428.1|2422.1|2428.4|2422.4|2428.4|2422.4|2428.1|2422.1|2
1650473480000|2022-04-20 16:51:20|2428.6|2422.6|2428.4|2422.4|2429.1|2423.1|2428.4|2422.4|3
1650473490000|2022-04-20 16:51:30|2428.6|2422.6|2428.4|2422.4|2428.6|2422.6|2428.4|2422.4|2
1650473500000|2022-04-20 16:51:40|2428.6|2422.6|2428.4|2422.4|2428.9|2422.9|2428.4|2422.4|4
1650473510000|2022-04-20 16:51:50|2428.6|2422.6|2428.4|2422.4|2428.6|2422.6|2428.4|2422.4|4
1650473540000|2022-04-20 16:52:20|2428.9|2422.9|2428.4|2422.4|2428.9|2422.9|2428.4|2422.4|4
1650473550000|2022-04-20 16:52:30|2428.6|2422.6|2428.4|2422.4|2428.9|2422.9|2428.4|2422.4|3
1650473560000|2022-04-20 16:52:40|2429.1|2423.1|2428.4|2422.4|2429.1|2423.1|2428.4|2422.4|2
1650473570000|2022-04-20 16:52:50|2428.6|2422.6|2428.6|2422.6|2429.1|2423.1|2428.4|2422.4|6
1650473580000|2022-04-20 16:53:00|2428.4|2422.4|2428.4|2422.4|2428.6|2422.6|2428.4|2422.4|5
1650473620000|2022-04-20 16:53:40|2428.1|2422.1|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|3
1650473630000|2022-04-20 16:53:50|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1650473800000|2022-04-20 16:56:40|2427.6|2421.6|2427.9|2421.9|2427.9|2421.9|2427.6|2421.6|2
1650473810000|2022-04-20 16:56:50|2427.6|2421.6|2427.6|2421.6|2427.9|2421.9|2427.6|2421.6|3
1650473820000|2022-04-20 16:57:00|2427.9|2421.9|2427.6|2421.6|2427.9|2421.9|2427.6|2421.6|6
1650473840000|2022-04-20 16:57:20|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1650473870000|2022-04-20 16:57:50|2428.1|2422.1|2427.9|2421.9|2428.1|2422.1|2427.9|2421.9|2
1650473880000|2022-04-20 16:58:00|2428|2422|2427.9|2421.9|2428|2422|2427.9|2421.9|2
1650473890000|2022-04-20 16:58:10|2428|2422|2428|2422|2428|2422|2427.9|2421.9|3
1650473910000|2022-04-20 16:58:30|2427.9|2421.9|2427.9|2421.9|2428.1|2422.1|2427.9|2421.9|3
1650473920000|2022-04-20 16:58:40|2428.1|2422.1|2427.9|2421.9|2428.1|2422.1|2427.9|2421.9|4
1650473930000|2022-04-20 16:58:50|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1650473940000|2022-04-20 16:59:00|2427.4|2421.4|2423.8|2417.8|2427.4|2421.4|2423.8|2417.8|12
1650473950000|2022-04-20 16:59:10|2424.1|2418.1|2420.3|2414.3|2424.4|2418.4|2419.9|2413.9|13
1650499320000|2022-04-21 00:02:00|2432|2420.8|2432|2420.8|2432|2420.8|2432|2420.8|1
1650499330000|2022-04-21 00:02:10|2432.3|2421|2434|2422.8|2434|2422.8|2432.3|2421|2
1650499370000|2022-04-21 00:02:50|2434.5|2423.3|2436|2424.8|2436|2424.8|2434.5|2423.3|2
1650499380000|2022-04-21 00:03:00|2436.3|2425|2437.5|2426.3|2437.5|2426.3|2436.3|2425|2
1650499430000|2022-04-21 00:03:50|2437|2425.8|2437|2425.8|2437|2425.8|2437|2425.8|1
1650499450000|2022-04-21 00:04:10|2436.8|2425.5|2434.3|2423|2436.8|2425.5|2434.3|2423|3
1650499490000|2022-04-21 00:04:50|2434|2422.8|2433.5|2422.3|2434|2422.8|2433.5|2422.3|2
1650499500000|2022-04-21 00:05:00|2433.3|2422|2433.8|2422.5|2433.8|2422.5|2433.3|2422|2
1650499760000|2022-04-21 00:09:20|2433.3|2422|2431|2419.8|2433.3|2422|2431|2419.8|4
1650499770000|2022-04-21 00:09:30|2430.5|2419.3|2430|2418.8|2430.5|2419.3|2429.8|2418.5|4
1650499800000|2022-04-21 00:10:00|2429.5|2418.3|2430|2418.8|2430|2418.8|2429|2417.8|4
1650499910000|2022-04-21 00:11:50|2429.8|2418.5|2429.8|2418.5|2429.8|2418.5|2429.8|2418.5|1
1650499920000|2022-04-21 00:12:00|2429.3|2418|2429.3|2418|2429.3|2418|2429.3|2418|1
1650499930000|2022-04-21 00:12:10|2430|2418.8|2429.5|2418.3|2430|2418.8|2429.5|2418.3|2
1650499980000|2022-04-21 00:13:00|2429|2417.8|2429|2417.8|2429|2417.8|2429|2417.8|1
1650500030000|2022-04-21 00:13:50|2429.3|2418|2429.3|2418|2429.3|2418|2429.3|2418|1
1650500050000|2022-04-21 00:14:10|2428.8|2417.5|2428.8|2417.5|2428.8|2417.5|2428.8|2417.5|1
1650500100000|2022-04-21 00:15:00|2429.5|2418.3|2429.5|2418.3|2429.5|2418.3|2429.5|2418.3|1
1650500150000|2022-04-21 00:15:50|2429|2417.8|2429|2417.8|2429|2417.8|2429|2417.8|1
1650500200000|2022-04-21 00:16:40|2428.8|2417.5|2428.8|2417.5|2428.8|2417.5|2428.8|2417.5|1
1650500230000|2022-04-21 00:17:10|2428.3|2417|2428.3|2417|2428.3|2417|2428.3|2417|1
1650500340000|2022-04-21 00:19:00|2428.5|2417.3|2428.5|2417.3|2428.5|2417.3|2428.5|2417.3|1
1650500400000|2022-04-21 00:20:00|2429|2417.8|2429.5|2418.3|2429.5|2418.3|2429|2417.8|2
1650501000000|2022-04-21 00:30:00|2430|2418.8|2430|2418.8|2430|2418.8|2430|2418.8|1
1650501060000|2022-04-21 00:31:00|2429.8|2418.5|2429.8|2418.5|2429.8|2418.5|2429.8|2418.5|1
1650501300000|2022-04-21 00:35:00|2430.5|2419.3|2432|2420.8|2432|2420.8|2430.5|2419.3|2
1650501330000|2022-04-21 00:35:30|2431.8|2420.5|2430.8|2419.5|2431.8|2420.5|2430.8|2419.5|2
1650501380000|2022-04-21 00:36:20|2431|2419.8|2431|2419.8|2431|2419.8|2431|2419.8|1
1650501490000|2022-04-21 00:38:10|2430.8|2419.5|2430.8|2419.5|2430.8|2419.5|2430.8|2419.5|1
1650501600000|2022-04-21 00:40:00|2431|2419.8|2431|2419.8|2431|2419.8|2431|2419.8|1
1650501900000|2022-04-21 00:45:00|2431.3|2420|2434|2422.8|2434|2422.8|2431.3|2420|3
1650501960000|2022-04-21 00:46:00|2433.8|2422.5|2433.8|2422.5|2433.8|2422.5|2433.8|2422.5|1
1650502010000|2022-04-21 00:46:50|2433.3|2422|2432|2420.8|2433.3|2422|2431.5|2420.3|3
1650502200000|2022-04-21 00:50:00|2432.3|2421|2432.8|2421.5|2432.8|2421.5|2432.3|2421|2
1650502500000|2022-04-21 00:55:00|2433.3|2422|2434|2422.8|2434|2422.8|2433.3|2422|2
1650502560000|2022-04-21 00:56:00|2433.5|2422.3|2433.3|2422|2433.5|2422.3|2433.3|2422|2
1650502580000|2022-04-21 00:56:20|2432.5|2421.3|2432|2420.8|2432.5|2421.3|2432|2420.8|2
1650502590000|2022-04-21 00:56:30|2431.8|2420.5|2431.3|2420|2431.8|2420.5|2431.3|2420|2
1650502610000|2022-04-21 00:56:50|2430.8|2419.5|2430.8|2419.5|2430.8|2419.5|2430.8|2419.5|1
1650502620000|2022-04-21 00:57:00|2430.3|2419|2430.3|2419|2430.3|2419|2430.3|2419|1
1650502780000|2022-04-21 00:59:40|2430.5|2419.3|2430.5|2419.3|2430.5|2419.3|2430.5|2419.3|1
1650502800000|2022-04-21 01:00:00|2431|2419.8|2431|2419.8|2431|2419.8|2431|2419.8|1
1650502850000|2022-04-21 01:00:50|2431.5|2420.3|2433.3|2422|2433.3|2422|2431.5|2420.3|2
1650502910000|2022-04-21 01:01:50|2433.5|2422.3|2433.5|2422.3|2433.5|2422.3|2433.5|2422.3|1
1650502920000|2022-04-21 01:02:00|2433.8|2422.5|2433.8|2422.5|2433.8|2422.5|2433.8|2422.5|1
1650502980000|2022-04-21 01:03:00|2434|2422.8|2434|2422.8|2434|2422.8|2434|2422.8|1
1650503100000|2022-04-21 01:05:00|2434.3|2423|2435.8|2424.5|2435.8|2424.5|2434.3|2423|3
1650503270000|2022-04-21 01:07:50|2436|2424.8|2436|2424.8|2436|2424.8|2436|2424.8|1
1650503400000|2022-04-21 01:10:00|2436.8|2425.5|2438|2426.8|2438|2426.8|2436.8|2425.5|2
1650503410000|2022-04-21 01:10:10|2437.5|2426.3|2436.5|2423.3|2437.5|2426.3|2436.5|2423.3|2
1650503430000|2022-04-21 01:10:30|2435.5|2424.3|2435.5|2424.3|2435.5|2424.3|2435.5|2424.3|1
1650503440000|2022-04-21 01:10:40|2435|2423.8|2434.3|2423|2435|2423.8|2434.3|2423|2
1650503450000|2022-04-21 01:10:50|2433.8|2422.5|2433.8|2422.5|2434.3|2423|2433.8|2422.5|5
1650503460000|2022-04-21 01:11:00|2434|2422.8|2434.5|2423.3|2434.5|2423.3|2434|2422.8|2
1650503470000|2022-04-21 01:11:10|2434|2422.8|2434|2421|2434|2422.8|2434|2421|2
1650503480000|2022-04-21 01:11:20|2433.8|2422|2433|2421.5|2433.8|2422|2433|2421.5|3
1650503500000|2022-04-21 01:11:40|2432.5|2421.3|2431.8|2420.5|2432.5|2421.3|2431.5|2419|5
1650503520000|2022-04-21 01:12:00|2431.5|2420.3|2431.5|2420.3|2431.5|2420.3|2431.5|2420.3|1
1650503530000|2022-04-21 01:12:10|2431|2419.8|2429.3|2418|2431|2419.8|2429.3|2418|3
1650503550000|2022-04-21 01:12:30|2428.3|2417|2428.3|2417|2428.3|2417|2428.3|2417|1
1650503560000|2022-04-21 01:12:40|2427.3|2416|2428.3|2417|2428.3|2417|2427.3|2416|3
1650503580000|2022-04-21 01:13:00|2427.8|2416.5|2427.8|2416.5|2427.8|2416.5|2427.8|2416.5|1
1650503590000|2022-04-21 01:13:10|2427.3|2416|2426.3|2415|2427.3|2416|2426.3|2415|2
1650503600000|2022-04-21 01:13:20|2425.3|2414|2425.3|2414|2425.3|2414|2425.3|2414|1
1650503610000|2022-04-21 01:13:30|2427.8|2416.5|2428.3|2417|2428.5|2417.3|2427.8|2416.5|4
1650503640000|2022-04-21 01:14:00|2428.5|2417.3|2430|2418.8|2430|2418.8|2428.5|2417.3|2
1650503730000|2022-04-21 01:15:30|2430.5|2419.3|2431.8|2420.5|2432|2420.8|2430.5|2419.3|3
1650503780000|2022-04-21 01:16:20|2431.3|2420|2431.3|2420|2431.3|2420|2431.3|2420|1
1650503840000|2022-04-21 01:17:20|2431.5|2420.3|2431.5|2420.3|2431.5|2420.3|2431.5|2420.3|1
1650504340000|2022-04-21 01:25:40|2431|2419.8|2431|2419.8|2431|2419.8|2431|2419.8|1
1650504360000|2022-04-21 01:26:00|2431.5|2420.3|2431.5|2420.3|2431.5|2420.3|2431.5|2420.3|1
1650504410000|2022-04-21 01:26:50|2431|2419.8|2431|2419.8|2431|2419.8|2431|2419.8|1
1650504430000|2022-04-21 01:27:10|2430.8|2419.5|2430.8|2419.5|2430.8|2419.5|2430.8|2419.5|1
1650504700000|2022-04-21 01:31:40|2431|2419.8|2431|2419.8|2431|2419.8|2431|2419.8|1
1650504890000|2022-04-21 01:34:50|2431.5|2420.3|2433|2421.8|2433.5|2422.3|2431.5|2420.3|3
1650504900000|2022-04-21 01:35:00|2433.5|2422.3|2435.3|2424|2435.3|2424|2433.5|2422.3|4
1650505070000|2022-04-21 01:37:50|2435|2423.8|2435|2423.8|2435|2423.8|2435|2423.8|1
1650505210000|2022-04-21 01:40:10|2435.5|2424.3|2435.5|2424.3|2435.5|2424.3|2435.5|2424.3|1
1650505260000|2022-04-21 01:41:00|2435.8|2424.5|2435.8|2424.5|2435.8|2424.5|2435.8|2424.5|1
1650505350000|2022-04-21 01:42:30|2437.5|2425.3|2438.3|2425.5|2438.3|2425.5|2437.5|2425.3|3
1650505370000|2022-04-21 01:42:50|2437|2427|2437.3|2426|2437.3|2427|2437|2425.8|3
1650505380000|2022-04-21 01:43:00|2437.8|2426.5|2437.8|2426.5|2437.8|2426.5|2437.8|2426.5|1
1650505400000|2022-04-21 01:43:20|2437.3|2426|2437.8|2426.5|2437.8|2426.5|2437.3|2426|2
1650505500000|2022-04-21 01:45:00|2438.8|2427.5|2438.3|2427|2438.8|2427.5|2438.3|2427|3
1650505510000|2022-04-21 01:45:10|2439.5|2428.3|2438.8|2427.5|2439.5|2428.3|2438.8|2427.5|2
1650505540000|2022-04-21 01:45:40|2438.3|2427|2438.3|2427|2438.3|2427|2438.3|2427|1
1650505590000|2022-04-21 01:46:30|2438.8|2427.5|2438.8|2427.5|2438.8|2427.5|2438.8|2427.5|1
1650505630000|2022-04-21 01:47:10|2439|2427.8|2438.8|2427.5|2439.5|2428.3|2438.8|2427.5|5
1650505640000|2022-04-21 01:47:20|2439.3|2428|2438.8|2427.5|2439.3|2428|2438.8|2427.5|2
1650505700000|2022-04-21 01:48:20|2439|2427.8|2439|2427.8|2439|2427.8|2439|2427.8|1
1650506070000|2022-04-21 01:54:30|2438.8|2427.5|2438.3|2427|2438.8|2427.5|2438.3|2427|2
1650506080000|2022-04-21 01:54:40|2437.5|2426.3|2437.5|2426.3|2437.5|2426.3|2437.5|2426.3|1
1650506160000|2022-04-21 01:56:00|2437|2425.8|2436.5|2425.3|2437|2425.8|2436.5|2425.3|2
1650506220000|2022-04-21 01:57:00|2436.3|2425|2436.3|2425|2436.3|2425|2436.3|2425|1
1650506380000|2022-04-21 01:59:40|2436.8|2425.5|2438|2426.8|2438|2426.8|2436.8|2425.5|3
1650508010000|2022-04-21 02:26:50|2437.5|2426.3|2437.3|2426|2437.5|2426.3|2437.3|2426|2
1650508070000|2022-04-21 02:27:50|2437|2425.8|2437|2425.8|2437|2425.8|2437|2425.8|1
1650508420000|2022-04-21 02:33:40|2436.5|2425.3|2435|2423.8|2436.5|2425.3|2435|2423.8|2
1650508430000|2022-04-21 02:33:50|2435.8|2424.5|2435.8|2424.5|2435.8|2424.5|2435.8|2424.5|1
1650508490000|2022-04-21 02:34:50|2436|2424.8|2436|2424.8|2436|2424.8|2436|2424.8|1
1650508640000|2022-04-21 02:37:20|2436.3|2425|2437.3|2426|2437.3|2426|2436.3|2425|2
1650508700000|2022-04-21 02:38:20|2437.5|2426.3|2436.8|2425.5|2437.5|2426.3|2436.8|2425.5|3
1650508780000|2022-04-21 02:39:40|2436.3|2425|2436.8|2425.5|2436.8|2425.5|2436.3|2425|2
1650508790000|2022-04-21 02:39:50|2436.3|2425|2436.3|2425|2436.3|2425|2436.3|2425|1
1650508810000|2022-04-21 02:40:10|2436.8|2425.5|2436.8|2425.5|2436.8|2425.5|2436.8|2425.5|1
1650509220000|2022-04-21 02:47:00|2436.3|2425|2435.3|2424|2436.3|2425|2435.3|2424|2
1650509310000|2022-04-21 02:48:30|2434.3|2423|2434.3|2423|2434.3|2423|2434.3|2423|1
1650509460000|2022-04-21 02:51:00|2433.8|2422.5|2433.3|2422|2433.8|2422.5|2433.3|2422|2
1650509470000|2022-04-21 02:51:10|2434.3|2423|2433|2421.8|2434.3|2423|2433|2421.8|3
1650509520000|2022-04-21 02:52:00|2433.3|2422|2432.8|2421.5|2433.3|2422|2432.8|2421.5|2
1650509540000|2022-04-21 02:52:20|2433.3|2422|2433|2421.8|2433.3|2422|2433|2421.8|2
1650509650000|2022-04-21 02:54:10|2432.8|2421.5|2432.8|2421.5|2432.8|2421.5|2432.8|2421.5|1
1650509740000|2022-04-21 02:55:40|2433.3|2422|2433.3|2422|2433.3|2422|2432.8|2421.5|3
1650509790000|2022-04-21 02:56:30|2433|2421.8|2433|2421.8|2433|2421.8|2433|2421.8|1
1650509830000|2022-04-21 02:57:10|2432.8|2421.5|2432.8|2421.5|2432.8|2421.5|2432.8|2421.5|1
1650509840000|2022-04-21 02:57:20|2433|2421.8|2433|2421.8|2433|2421.8|2433|2421.8|1
1650509890000|2022-04-21 02:58:10|2433.3|2422|2433.3|2422|2433.3|2422|2433.3|2422|1
1650509950000|2022-04-21 02:59:10|2433.8|2422.5|2433.8|2422.5|2433.8|2422.5|2433.3|2422|3
1650510000000|2022-04-21 03:00:00|2433.3|2422|2433.3|2422|2433.3|2422|2433.3|2422|1
1650510070000|2022-04-21 03:01:10|2432.8|2421.5|2432.8|2421.5|2432.8|2421.5|2432.5|2421.3|3
1650510460000|2022-04-21 03:07:40|2433|2421.8|2433|2421.8|2433|2421.8|2433|2421.8|1
1650510900000|2022-04-21 03:15:00|2432.5|2421.3|2433|2421.8|2433|2421.8|2432.5|2421.3|2
1650510930000|2022-04-21 03:15:30|2432.5|2421.3|2432.5|2421.3|2432.5|2421.3|2432.5|2421.3|1
1650510980000|2022-04-21 03:16:20|2432|2420.8|2430.3|2418.8|2432|2420.8|2430.3|2418.8|4
1650511000000|2022-04-21 03:16:40|2430.5|2419.3|2430.5|2419.3|2430.5|2419.3|2430.5|2419.3|1
1650511020000|2022-04-21 03:17:00|2430.3|2419|2429.5|2418.3|2430.3|2419|2429.3|2418|12
1650511040000|2022-04-21 03:17:20|2429|2417.8|2430|2418.8|2430|2418.8|2429|2417.8|2
1650511310000|2022-04-21 03:21:50|2429.5|2418.3|2429.5|2418.3|2429.5|2418.3|2429.5|2418.3|1
1650511350000|2022-04-21 03:22:30|2430|2418.8|2430.5|2419.3|2430.5|2419.3|2430|2418.8|2
1650511390000|2022-04-21 03:23:10|2430|2418.8|2430|2418.8|2430|2418.8|2430|2418.8|1
1650511400000|2022-04-21 03:23:20|2430.5|2419.3|2430.5|2419.3|2430.5|2419.3|2430.5|2419.3|1
1650511440000|2022-04-21 03:24:00|2430|2418.8|2430.5|2419.3|2430.5|2419.3|2430|2418.8|2
1650511460000|2022-04-21 03:24:20|2430|2418.8|2430|2418.8|2430|2418.8|2430|2418.8|1
1650511540000|2022-04-21 03:25:40|2429.5|2418.3|2429.5|2418.3|2429.5|2418.3|2429.5|2418.3|1
1650511650000|2022-04-21 03:27:30|2429.8|2418.5|2429.8|2418.5|2429.8|2418.5|2429.8|2418.5|1
1650511700000|2022-04-21 03:28:20|2429.5|2418.3|2429.5|2418.3|2429.5|2418.3|2429.5|2418.3|1
1650511920000|2022-04-21 03:32:00|2429.8|2418.5|2429.8|2418.5|2429.8|2418.5|2429.8|2418.5|1
1650511980000|2022-04-21 03:33:00|2429.5|2418.3|2429.5|2418.3|2429.5|2418.3|2429.5|2418.3|1
1650512060000|2022-04-21 03:34:20|2429.3|2418|2429.3|2418|2429.3|2418|2429.3|2418|1
1650512120000|2022-04-21 03:35:20|2429|2417.8|2429|2417.8|2429|2417.8|2429|2417.8|1
1650512370000|2022-04-21 03:39:30|2428.5|2417.3|2428.5|2417.3|2428.5|2417.3|2428.5|2417.3|1
1650512430000|2022-04-21 03:40:30|2428.8|2417.5|2428.8|2417.5|2428.8|2417.5|2428.8|2417.5|1
1650512540000|2022-04-21 03:42:20|2428.5|2417.3|2428.5|2417.3|2428.5|2417.3|2428.5|2417.3|1
1650514790000|2022-04-21 04:19:50|2428.8|2417.5|2428.8|2417.5|2428.8|2417.5|2428.8|2417.5|1
1650515070000|2022-04-21 04:24:30|2428.5|2417.3|2428.5|2417.3|2428.5|2417.3|2428.5|2417.3|1
1650515450000|2022-04-21 04:30:50|2428.3|2417|2428.3|2417|2428.3|2417|2428.3|2417|1
1650516110000|2022-04-21 04:41:50|2428.5|2417.3|2428.5|2417.3|2428.5|2417.3|2428.5|2417.3|1
1650516280000|2022-04-21 04:44:40|2428.3|2417|2428.3|2417|2428.3|2417|2428.3|2417|1
1650516410000|2022-04-21 04:46:50|2427.3|2416|2427.3|2416|2427.3|2416|2427.3|2416|1
1650516420000|2022-04-21 04:47:00|2427.8|2416.5|2426.3|2415|2427.8|2416.5|2426.3|2415|2
1650516430000|2022-04-21 04:47:10|2425.5|2414.3|2425|2413.8|2425.5|2414.3|2425|2413.8|2
1650516450000|2022-04-21 04:47:30|2424.8|2413.5|2424.8|2413.5|2424.8|2413.5|2424.8|2413.5|1
1650517110000|2022-04-21 04:58:30|2424.5|2413.3|2424.5|2413.3|2424.5|2413.3|2424.5|2413.3|1
1650517270000|2022-04-21 05:01:10|2424.3|2413|2424.3|2413|2424.3|2413|2424.3|2413|1
1650517400000|2022-04-21 05:03:20|2424|2412.8|2424|2412.8|2424|2412.8|2424|2412.8|1
1650517460000|2022-04-21 05:04:20|2423.8|2412.5|2423.8|2412.5|2423.8|2412.5|2423.8|2412.5|1
1650517550000|2022-04-21 05:05:50|2424.5|2413.3|2424.5|2413.3|2424.5|2413.3|2424.5|2413.3|1
1650517600000|2022-04-21 05:06:40|2424.8|2413.5|2424.8|2413.5|2424.8|2413.5|2424.8|2413.5|1
1650517850000|2022-04-21 05:10:50|2425.3|2414|2427.3|2416|2427.3|2416|2425.3|2414|2
1650517860000|2022-04-21 05:11:00|2426.8|2415.5|2426.8|2415.5|2426.8|2415.5|2426.8|2415.5|1
1650517950000|2022-04-21 05:12:30|2426.5|2415.3|2426.5|2415.3|2426.5|2415.3|2426.5|2415.3|1
1650518000000|2022-04-21 05:13:20|2426.3|2415|2426.3|2415|2426.3|2415|2426.3|2415|1
1650518280000|2022-04-21 05:18:00|2426.5|2415.3|2426.5|2415.3|2426.5|2415.3|2426.5|2415.3|1
1650518650000|2022-04-21 05:24:10|2426.8|2415.5|2427.3|2416|2427.3|2416|2426.8|2415.5|2
1650518710000|2022-04-21 05:25:10|2427|2415.8|2427|2415.8|2427|2415.8|2427|2415.8|1
1650518760000|2022-04-21 05:26:00|2426.8|2415.5|2426.8|2415.5|2426.8|2415.5|2426.8|2415.5|1
1650518820000|2022-04-21 05:27:00|2426.5|2415.3|2426.5|2415.3|2426.5|2415.3|2426.5|2415.3|1
1650519040000|2022-04-21 05:30:40|2426.8|2415.5|2426.8|2415.5|2426.8|2415.5|2426.8|2415.5|1
1650519370000|2022-04-21 05:36:10|2427|2415.8|2427|2415.8|2427|2415.8|2427|2415.8|1
1650519380000|2022-04-21 05:36:20|2426.5|2415.3|2427.8|2416.5|2427.8|2416.5|2426.5|2415.3|3
1650519390000|2022-04-21 05:36:30|2427.3|2416|2427.5|2416.3|2428.3|2417|2427.3|2416|3
1650519400000|2022-04-21 05:36:40|2428|2416.8|2428.8|2417.5|2428.8|2417.5|2428|2416.8|2
1650519410000|2022-04-21 05:36:50|2429.3|2418|2429.3|2418|2429.3|2418|2429.3|2418|1
1650519440000|2022-04-21 05:37:20|2430.3|2419|2429.3|2418|2430.3|2419|2429.3|2418|3
1650519450000|2022-04-21 05:37:30|2428.8|2417.5|2428.8|2417.5|2428.8|2417.5|2428.8|2417.5|1
1650519510000|2022-04-21 05:38:30|2429|2417.8|2429|2417.8|2429|2417.8|2429|2417.8|1
1650519560000|2022-04-21 05:39:20|2429.5|2418.3|2429.5|2418.3|2429.5|2418.3|2429.5|2418.3|1
1650519720000|2022-04-21 05:42:00|2429|2417.8|2429.3|2418|2429.3|2418|2429|2417.8|2
1650519830000|2022-04-21 05:43:50|2428.8|2417.5|2428.8|2417.5|2428.8|2417.5|2428.8|2417.5|1
1650519930000|2022-04-21 05:45:30|2428.3|2417|2427.5|2416.3|2428.3|2417|2427.5|2416.3|2
1650519980000|2022-04-21 05:46:20|2427.3|2416|2427.3|2416|2427.3|2416|2427.3|2416|1
1650520210000|2022-04-21 05:50:10|2427.8|2416.5|2428.5|2417.3|2428.5|2417.3|2427.8|2416.5|3
1650520370000|2022-04-21 05:52:50|2428.8|2417.5|2428.8|2417.5|2428.8|2417.5|2428.8|2417.5|1
1650520530000|2022-04-21 05:55:30|2429|2417.8|2429|2417.8|2429|2417.8|2429|2417.8|1
1650520810000|2022-04-21 06:00:10|2429.3|2418|2429.3|2418|2429.3|2418|2429.3|2418|1
1650521230000|2022-04-21 06:07:10|2428.8|2417.5|2427.8|2416.5|2428.8|2417.5|2427.5|2416.3|3
1650521260000|2022-04-21 06:07:40|2427.5|2416.3|2427.5|2416.3|2427.5|2416.3|2427.5|2416.3|1
1650521290000|2022-04-21 06:08:10|2428|2416.8|2427.5|2416.3|2428|2416.8|2427.5|2416.3|2
1650521300000|2022-04-21 06:08:20|2427|2415.8|2427|2415.8|2427|2415.8|2427|2415.8|1
1650521470000|2022-04-21 06:11:10|2427.3|2416|2427.3|2416|2427.3|2416|2427.3|2416|1
1650521690000|2022-04-21 06:14:50|2426.5|2415.3|2426.5|2415.3|2426.5|2415.3|2426.5|2415.3|1
1650521750000|2022-04-21 06:15:50|2426.3|2415|2426.3|2415|2426.3|2415|2426.3|2415|1
1650521800000|2022-04-21 06:16:40|2426|2414.8|2426|2414.8|2426|2414.8|2426|2414.8|1
1650521840000|2022-04-21 06:17:20|2426.5|2415.3|2426.3|2415|2426.5|2415.3|2426.3|2415|2
1650521940000|2022-04-21 06:19:00|2425.8|2414.5|2425.8|2414.5|2425.8|2414.5|2425.8|2414.5|1
1650521950000|2022-04-21 06:19:10|2426.3|2415|2426.3|2415|2426.3|2415|2426.3|2415|1
1650521970000|2022-04-21 06:19:30|2425.5|2414.3|2425.3|2414|2425.5|2414.3|2425.3|2414|2
1650522010000|2022-04-21 06:20:10|2424.8|2413.5|2424.8|2413.5|2424.8|2413.5|2424.8|2413.5|1
1650522020000|2022-04-21 06:20:20|2425|2413.8|2425|2413.8|2425|2413.8|2425|2413.8|1
1650522080000|2022-04-21 06:21:20|2424.8|2413.5|2424.8|2413.5|2424.8|2413.5|2424.8|2413.5|1
1650522210000|2022-04-21 06:23:30|2425.3|2414|2425.3|2414|2425.3|2414|2425.3|2414|1
1650522260000|2022-04-21 06:24:20|2424.8|2413.5|2424.8|2413.5|2424.8|2413.5|2424.8|2413.5|1
1650522320000|2022-04-21 06:25:20|2425|2413.8|2425|2413.8|2425|2413.8|2425|2413.8|1
1650522470000|2022-04-21 06:27:50|2424.3|2413|2424.8|2413.5|2424.8|2413.5|2424.3|2413|2
1650522510000|2022-04-21 06:28:30|2424.3|2413|2424.8|2413.5|2424.8|2413.5|2424|2412.8|3
1650522560000|2022-04-21 06:29:20|2424.5|2413.3|2423.3|2412|2424.5|2413.3|2423.3|2412|2
1650522570000|2022-04-21 06:29:30|2422.8|2411.5|2422.8|2411.5|2422.8|2411.5|2422.8|2411.5|1
1650522630000|2022-04-21 06:30:30|2422.5|2411.3|2422.5|2411.3|2422.5|2411.3|2422.5|2411.3|1
1650522690000|2022-04-21 06:31:30|2422.3|2411|2422.3|2411|2422.3|2411|2422.3|2411|1
1650522700000|2022-04-21 06:31:40|2422.5|2411.3|2422.5|2411.3|2422.5|2411.3|2422.5|2411.3|1
1650522730000|2022-04-21 06:32:10|2422.8|2411.5|2422.8|2411.5|2422.8|2411.5|2422.8|2411.5|1
1650522790000|2022-04-21 06:33:10|2423|2411.8|2422.8|2411.5|2423.3|2412|2422.5|2411.3|4
1650522850000|2022-04-21 06:34:10|2423|2411.8|2423|2411.8|2423|2411.8|2423|2411.8|1
1650523050000|2022-04-21 06:37:30|2422.5|2411.3|2422.5|2411.3|2422.5|2411.3|2422.3|2411|5
1650523090000|2022-04-21 06:38:10|2423|2411.8|2423|2411.8|2423|2411.8|2423|2411.8|1
1650523100000|2022-04-21 06:38:20|2422.5|2411.3|2422.5|2411.3|2422.5|2411.3|2422.5|2411.3|1
1650523160000|2022-04-21 06:39:20|2422.3|2411|2422.3|2411|2422.3|2411|2422.3|2411|1
1650523170000|2022-04-21 06:39:30|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|1
1650523230000|2022-04-21 06:40:30|2422.3|2411|2421.8|2410.5|2422.3|2411|2421.8|2410.5|2
1650523290000|2022-04-21 06:41:30|2422|2410.8|2422|2410.8|2422|2410.8|2422|2410.8|1
1650523300000|2022-04-21 06:41:40|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|1
1650523310000|2022-04-21 06:41:50|2422|2410.8|2422|2410.8|2422|2410.8|2422|2410.8|1
1650523320000|2022-04-21 06:42:00|2422.5|2411.3|2422.5|2411.3|2422.5|2411.3|2422.5|2411.3|1
1650523380000|2022-04-21 06:43:00|2422.3|2411|2422.3|2411|2422.3|2411|2422.3|2411|1
1650523430000|2022-04-21 06:43:50|2422|2410.8|2422|2410.8|2422|2410.8|2422|2410.8|1
1650523480000|2022-04-21 06:44:40|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|1
1650523520000|2022-04-21 06:45:20|2421.3|2410|2420.5|2409.3|2421.3|2410|2420.5|2409.3|4
1650523550000|2022-04-21 06:45:50|2420.3|2409|2419.3|2408|2420.3|2409|2419.3|2408|2
1650523590000|2022-04-21 06:46:30|2418.8|2407.5|2418.8|2407.5|2418.8|2407.5|2418.8|2407.5|1
1650523620000|2022-04-21 06:47:00|2419|2407.8|2419|2407.8|2419|2407.8|2419|2407.8|1
1650523680000|2022-04-21 06:48:00|2418.8|2407.5|2418.8|2407.5|2418.8|2407.5|2418.8|2407.5|1
1650523690000|2022-04-21 06:48:10|2418.3|2407|2417.8|2406.5|2418.3|2407|2417.8|2406.5|2
1650523700000|2022-04-21 06:48:20|2418.3|2407|2418.8|2407.5|2418.8|2407.5|2418.3|2407|2
1650523790000|2022-04-21 06:49:50|2419.3|2408|2419.3|2408|2419.3|2408|2419.3|2408|1
1650523800000|2022-04-21 06:50:00|2419|2407.8|2419|2407.8|2419|2407.8|2419|2407.8|1
1650523870000|2022-04-21 06:51:10|2418.5|2407.3|2418.5|2407.3|2418.5|2407.3|2418.5|2407.3|1
1650523890000|2022-04-21 06:51:30|2419|2407.8|2419|2407.8|2419|2407.8|2419|2407.8|1
1650523900000|2022-04-21 06:51:40|2418.5|2407.3|2418.5|2407.3|2418.5|2407.3|2418.5|2407.3|1
1650523930000|2022-04-21 06:52:10|2419|2407.8|2419|2407.8|2419|2407.8|2419|2407.8|1
1650523940000|2022-04-21 06:52:20|2418.5|2407.3|2418.5|2407.3|2418.5|2407.3|2418.5|2407.3|1
1650523980000|2022-04-21 06:53:00|2418.3|2407|2418.3|2407|2418.3|2407|2418.3|2407|1
1650524030000|2022-04-21 06:53:50|2418|2406.8|2418|2406.8|2418|2406.8|2418|2406.8|1
1650524110000|2022-04-21 06:55:10|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1650524120000|2022-04-21 06:55:20|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1650524160000|2022-04-21 06:56:00|2416.4|2410.4|2416.6|2410.6|2416.6|2410.6|2416.4|2410.4|2
1650524170000|2022-04-21 06:56:10|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1650524180000|2022-04-21 06:56:20|2415.4|2409.4|2415.9|2409.9|2416.4|2410.4|2415.4|2409.4|4
1650524200000|2022-04-21 06:56:40|2415.6|2409.6|2415.9|2409.9|2415.9|2409.9|2415.6|2409.6|4
1650524210000|2022-04-21 06:56:50|2416.1|2410.1|2416.4|2410.4|2416.4|2410.4|2416.1|2410.1|2
1650524240000|2022-04-21 06:57:20|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1650524250000|2022-04-21 06:57:30|2416.4|2410.4|2416.1|2410.1|2416.4|2410.4|2416.1|2410.1|2
1650524260000|2022-04-21 06:57:40|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.1|2410.1|3
1650524280000|2022-04-21 06:58:00|2415.9|2409.9|2416.4|2410.4|2416.4|2410.4|2415.9|2409.9|13
1650524290000|2022-04-21 06:58:10|2416.1|2410.1|2415.9|2409.9|2416.4|2410.4|2415.9|2409.9|12
1650524300000|2022-04-21 06:58:20|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1650524310000|2022-04-21 06:58:30|2415.9|2409.9|2416.1|2410.1|2416.1|2410.1|2415.9|2409.9|2
1650524330000|2022-04-21 06:58:50|2415.9|2409.9|2415.4|2409.4|2415.9|2409.9|2415.4|2409.4|2
1650524340000|2022-04-21 06:59:00|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|1
1650524350000|2022-04-21 06:59:10|2415.4|2409.4|2414.9|2408.9|2415.6|2409.6|2414.6|2408.6|8
1650524360000|2022-04-21 06:59:20|2414.6|2408.6|2414.4|2408.4|2414.6|2408.6|2414.1|2408.1|4
1650524370000|2022-04-21 06:59:30|2414.6|2408.6|2415.4|2409.4|2415.4|2409.4|2414.6|2408.6|5
1650524380000|2022-04-21 06:59:40|2415.6|2409.6|2417.4|2411.4|2417.9|2411.9|2415.6|2409.6|13
1650524390000|2022-04-21 06:59:50|2417.1|2411.1|2416.4|2410.4|2417.1|2411.1|2416.1|2410.1|14
1650524400000|2022-04-21 07:00:00|2416.1|2410.1|2415.4|2409.4|2416.4|2410.4|2415.4|2409.4|5
1650524410000|2022-04-21 07:00:10|2415.6|2409.6|2412.4|2406.4|2415.6|2409.6|2412.4|2406.4|8
1650524420000|2022-04-21 07:00:20|2412.1|2406.1|2411.6|2405.6|2412.1|2406.1|2411.6|2405.6|3
1650524430000|2022-04-21 07:00:30|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|1
1650524440000|2022-04-21 07:00:40|2412.4|2406.4|2412.1|2406.1|2412.4|2406.4|2412.1|2406.1|2
1650524450000|2022-04-21 07:00:50|2411.6|2405.6|2412.9|2406.9|2412.9|2406.9|2411.6|2405.6|3
1650524460000|2022-04-21 07:01:00|2413.1|2407.1|2413.4|2407.4|2413.4|2407.4|2413.1|2407.1|2
1650524480000|2022-04-21 07:01:20|2413.1|2407.1|2413.4|2407.4|2413.4|2407.4|2413.1|2407.1|4
1650524490000|2022-04-21 07:01:30|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|1
1650524510000|2022-04-21 07:01:50|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|1
1650524520000|2022-04-21 07:02:00|2413.6|2407.6|2413.1|2407.1|2413.9|2407.9|2413.1|2407.1|7
1650524530000|2022-04-21 07:02:10|2413.4|2407.4|2413.6|2407.6|2413.6|2407.6|2413.4|2407.4|2
1650524540000|2022-04-21 07:02:20|2413.4|2407.4|2413.1|2407.1|2413.4|2407.4|2413.1|2407.1|2
1650524560000|2022-04-21 07:02:40|2413.4|2407.4|2413.4|2407.4|2413.6|2407.6|2413.4|2407.4|3
1650524570000|2022-04-21 07:02:50|2413.1|2407.1|2414.4|2408.4|2414.4|2408.4|2413.1|2407.1|6
1650524600000|2022-04-21 07:03:20|2414.1|2408.1|2413.6|2407.6|2414.1|2408.1|2413.6|2407.6|2
1650524630000|2022-04-21 07:03:50|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|2413.1|2407.1|3
1650524640000|2022-04-21 07:04:00|2413.1|2407.1|2412.9|2406.9|2413.4|2407.4|2412.9|2406.9|4
1650524660000|2022-04-21 07:04:20|2412.6|2406.6|2412.9|2406.9|2413.1|2407.1|2412.6|2406.6|3
1650524670000|2022-04-21 07:04:30|2411.9|2405.9|2410.6|2404.6|2411.9|2405.9|2410.6|2404.6|2
1650524690000|2022-04-21 07:04:50|2410.9|2404.9|2411.4|2405.4|2411.4|2405.4|2410.9|2404.9|2
1650524700000|2022-04-21 07:05:00|2411.1|2405.1|2410.6|2404.6|2411.1|2405.1|2410.6|2404.6|3
1650524710000|2022-04-21 07:05:10|2409.4|2403.4|2409.4|2403.4|2410.4|2404.4|2409.4|2403.4|6
1650524730000|2022-04-21 07:05:30|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|1
1650524740000|2022-04-21 07:05:40|2409.9|2403.9|2411.4|2405.4|2411.4|2405.4|2409.9|2403.9|4
1650524770000|2022-04-21 07:06:10|2411.9|2405.9|2410.4|2404.4|2411.9|2405.9|2410.4|2404.4|2
1650524780000|2022-04-21 07:06:20|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1650524790000|2022-04-21 07:06:30|2409.6|2403.6|2404.1|2398.1|2409.6|2403.6|2404.1|2398.1|5
1650524810000|2022-04-21 07:06:50|2404.4|2398.4|2404.9|2398.9|2404.9|2398.9|2404.4|2398.4|2
1650524820000|2022-04-21 07:07:00|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.1|2399.1|3
1650524830000|2022-04-21 07:07:10|2405.1|2399.1|2403.1|2397.1|2405.1|2399.1|2403.1|2397.1|3
1650524840000|2022-04-21 07:07:20|2403.9|2397.9|2403.4|2397.4|2403.9|2397.9|2403.1|2397.1|3
1650524850000|2022-04-21 07:07:30|2403.1|2397.1|2404.6|2398.6|2404.6|2398.6|2403.1|2397.1|3
1650524870000|2022-04-21 07:07:50|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1650524880000|2022-04-21 07:08:00|2405.1|2399.1|2407.4|2401.4|2407.4|2401.4|2405.1|2399.1|4
1650524900000|2022-04-21 07:08:20|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1650524920000|2022-04-21 07:08:40|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1650524950000|2022-04-21 07:09:10|2407.6|2401.6|2407.9|2401.9|2407.9|2401.9|2407.6|2401.6|2
1650524960000|2022-04-21 07:09:20|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1650524970000|2022-04-21 07:09:30|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1650524990000|2022-04-21 07:09:50|2407.6|2401.6|2407.4|2401.4|2407.9|2401.9|2407.4|2401.4|6
1650525060000|2022-04-21 07:11:00|2406.9|2400.9|2407.9|2401.9|2407.9|2401.9|2406.9|2400.9|3
1650525120000|2022-04-21 07:12:00|2408.1|2402.1|2407.9|2401.9|2408.1|2402.1|2407.9|2401.9|2
1650525160000|2022-04-21 07:12:40|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1650525180000|2022-04-21 07:13:00|2408.4|2402.4|2408.4|2402.4|2408.6|2402.6|2408.4|2402.4|3
1650525230000|2022-04-21 07:13:50|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.4|2402.4|3
1650525250000|2022-04-21 07:14:10|2408.9|2402.9|2408.6|2402.6|2408.9|2402.9|2408.6|2402.6|2
1650525360000|2022-04-21 07:16:00|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|2408.1|2402.1|3
1650525380000|2022-04-21 07:16:20|2408.1|2402.1|2408.6|2402.6|2408.6|2402.6|2408.1|2402.1|2
1650525430000|2022-04-21 07:17:10|2409.4|2403.4|2409.6|2403.6|2409.6|2403.6|2409.4|2403.4|2
1650525440000|2022-04-21 07:17:20|2409.9|2403.9|2409.6|2403.6|2409.9|2403.9|2409.6|2403.6|2
1650525450000|2022-04-21 07:17:30|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|1
1650525460000|2022-04-21 07:17:40|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|1
1650525470000|2022-04-21 07:17:50|2410.6|2404.6|2411.1|2405.1|2411.1|2405.1|2410.6|2404.6|3
1650525490000|2022-04-21 07:18:10|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1650525500000|2022-04-21 07:18:20|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|1
1650525570000|2022-04-21 07:19:30|2411.4|2405.4|2412.1|2406.1|2412.1|2406.1|2411.4|2405.4|2
1650525590000|2022-04-21 07:19:50|2412.4|2406.4|2412.9|2406.9|2412.9|2406.9|2412.4|2406.4|2
1650525600000|2022-04-21 07:20:00|2413.9|2407.9|2413.6|2407.6|2413.9|2407.9|2412.9|2406.9|5
1650525650000|2022-04-21 07:20:50|2413.4|2407.4|2413.9|2407.9|2413.9|2407.9|2413.4|2407.4|3
1650525680000|2022-04-21 07:21:20|2414.1|2408.1|2414.4|2408.4|2414.4|2408.4|2414.1|2408.1|4
1650525690000|2022-04-21 07:21:30|2414.1|2408.1|2413.6|2407.6|2414.1|2408.1|2413.6|2407.6|3
1650525700000|2022-04-21 07:21:40|2413.9|2407.9|2413.9|2407.9|2414.1|2408.1|2413.9|2407.9|3
1650525710000|2022-04-21 07:21:50|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1650525760000|2022-04-21 07:22:40|2413.9|2407.9|2414.1|2408.1|2414.1|2408.1|2413.9|2407.9|2
1650525770000|2022-04-21 07:22:50|2414.4|2408.4|2413.9|2407.9|2414.4|2408.4|2413.9|2407.9|3
1650525790000|2022-04-21 07:23:10|2413.6|2407.6|2412.9|2406.9|2413.6|2407.6|2412.9|2406.9|3
1650525800000|2022-04-21 07:23:20|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|1
1650525850000|2022-04-21 07:24:10|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|1
1650525870000|2022-04-21 07:24:30|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1650525880000|2022-04-21 07:24:40|2413.9|2407.9|2414.1|2408.1|2414.1|2408.1|2413.9|2407.9|2
1650525890000|2022-04-21 07:24:50|2414.4|2408.4|2414.6|2408.6|2414.6|2408.6|2414.4|2408.4|2
1650525900000|2022-04-21 07:25:00|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1650525910000|2022-04-21 07:25:10|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|1
1650525980000|2022-04-21 07:26:20|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1650526000000|2022-04-21 07:26:40|2414.1|2408.1|2412.9|2406.9|2414.1|2408.1|2412.6|2406.6|5
1650526040000|2022-04-21 07:27:20|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1650526120000|2022-04-21 07:28:40|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|1
1650526150000|2022-04-21 07:29:10|2413.6|2407.6|2414.1|2408.1|2414.1|2408.1|2413.6|2407.6|2
1650526160000|2022-04-21 07:29:20|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1650526180000|2022-04-21 07:29:40|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.4|2408.4|3
1650526190000|2022-04-21 07:29:50|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|1
1650526200000|2022-04-21 07:30:00|2413.9|2407.9|2413.6|2407.6|2413.9|2407.9|2413.6|2407.6|2
1650526250000|2022-04-21 07:30:50|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|1
1650526270000|2022-04-21 07:31:10|2413.1|2407.1|2412.6|2406.6|2413.1|2407.1|2412.6|2406.6|3
1650526320000|2022-04-21 07:32:00|2412.4|2406.4|2411.6|2405.6|2412.4|2406.4|2411.4|2405.4|8
1650526330000|2022-04-21 07:32:10|2411.4|2405.4|2411.4|2405.4|2411.6|2405.6|2411.4|2405.4|3
1650526340000|2022-04-21 07:32:20|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1650526440000|2022-04-21 07:34:00|2411.9|2405.9|2412.6|2406.6|2412.6|2406.6|2411.9|2405.9|4
1650526490000|2022-04-21 07:34:50|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|1
1650526500000|2022-04-21 07:35:00|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|1
1650526540000|2022-04-21 07:35:40|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|1
1650526550000|2022-04-21 07:35:50|2413.6|2407.6|2414.1|2408.1|2414.1|2408.1|2413.6|2407.6|3
1650526570000|2022-04-21 07:36:10|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1650526590000|2022-04-21 07:36:30|2413.9|2407.9|2413.1|2407.1|2413.9|2407.9|2413.1|2407.1|2
1650526690000|2022-04-21 07:38:10|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|2413.1|2407.1|5
1650526720000|2022-04-21 07:38:40|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1650526740000|2022-04-21 07:39:00|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1650526770000|2022-04-21 07:39:30|2413.6|2407.6|2413.9|2407.9|2413.9|2407.9|2413.6|2407.6|2
1650526840000|2022-04-21 07:40:40|2415.4|2409.4|2416.1|2410.1|2416.1|2410.1|2415.4|2409.4|2
1650526850000|2022-04-21 07:40:50|2416.4|2410.4|2417.4|2411.4|2417.4|2411.4|2416.4|2410.4|2
1650526880000|2022-04-21 07:41:20|2417.1|2411.1|2414.1|2408.1|2417.1|2411.1|2414.1|2408.1|3
1650526890000|2022-04-21 07:41:30|2414.4|2408.4|2414.1|2408.1|2414.4|2408.4|2413.9|2407.9|3
1650526900000|2022-04-21 07:41:40|2413.9|2407.9|2413.6|2407.6|2413.9|2407.9|2413.6|2407.6|2
1650526960000|2022-04-21 07:42:40|2413.9|2407.9|2415.6|2409.6|2415.6|2409.6|2413.9|2407.9|5
1650526970000|2022-04-21 07:42:50|2415.9|2409.9|2416.1|2410.1|2416.1|2410.1|2415.9|2409.9|2
1650526990000|2022-04-21 07:43:10|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1650527040000|2022-04-21 07:44:00|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|2
1650527130000|2022-04-21 07:45:30|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|2
1650527180000|2022-04-21 07:46:20|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1650527360000|2022-04-21 07:49:20|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1650527420000|2022-04-21 07:50:20|2415.6|2409.6|2414.6|2408.6|2415.6|2409.6|2414.4|2408.4|5
1650527430000|2022-04-21 07:50:30|2414.4|2408.4|2414.1|2408.1|2414.4|2408.4|2414.1|2408.1|2
1650527460000|2022-04-21 07:51:00|2414.4|2408.4|2414.6|2408.6|2414.6|2408.6|2414.4|2408.4|2
1650527560000|2022-04-21 07:52:40|2415.6|2409.6|2417.4|2411.4|2417.4|2411.4|2415.6|2409.6|3
1650527570000|2022-04-21 07:52:50|2417.6|2411.6|2417.1|2411.1|2417.6|2411.6|2417.1|2411.1|2
1650527680000|2022-04-21 07:54:40|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1650527740000|2022-04-21 07:55:40|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1650527750000|2022-04-21 07:55:50|2417.1|2411.1|2416.9|2410.9|2417.1|2411.1|2416.9|2410.9|2
1650527820000|2022-04-21 07:57:00|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1650527840000|2022-04-21 07:57:20|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1650527850000|2022-04-21 07:57:30|2417.4|2411.4|2417.1|2411.1|2417.4|2411.4|2416.9|2410.9|3
1650527920000|2022-04-21 07:58:40|2417.6|2411.6|2418.4|2412.4|2418.4|2412.4|2417.6|2411.6|2
1650527930000|2022-04-21 07:58:50|2418.1|2412.1|2418.4|2412.4|2418.4|2412.4|2418.1|2412.1|2
1650527940000|2022-04-21 07:59:00|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1650527950000|2022-04-21 07:59:10|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1650527990000|2022-04-21 07:59:50|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1650528030000|2022-04-21 08:00:30|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1650528040000|2022-04-21 08:00:40|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1650528110000|2022-04-21 08:01:50|2418.4|2412.4|2418.9|2412.9|2418.9|2412.9|2418.4|2412.4|3
1650528130000|2022-04-21 08:02:10|2419.1|2413.1|2419.4|2413.4|2419.4|2413.4|2419.1|2413.1|2
1650528190000|2022-04-21 08:03:10|2419.6|2413.6|2417.6|2411.6|2419.6|2413.6|2417.6|2411.6|6
1650528200000|2022-04-21 08:03:20|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.1|2411.1|3
1650528210000|2022-04-21 08:03:30|2417.1|2411.1|2415.1|2409.1|2417.1|2411.1|2415.1|2409.1|6
1650528220000|2022-04-21 08:03:40|2414.9|2408.9|2414.1|2408.1|2414.9|2408.9|2414.1|2408.1|4
1650528240000|2022-04-21 08:04:00|2414.4|2408.4|2415.1|2409.1|2415.1|2409.1|2414.4|2408.4|4
1650528270000|2022-04-21 08:04:30|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1650528280000|2022-04-21 08:04:40|2416.9|2410.9|2415.6|2409.6|2416.9|2410.9|2415.6|2409.6|4
1650528300000|2022-04-21 08:05:00|2415.4|2409.4|2415.1|2409.1|2415.4|2409.4|2415.1|2409.1|2
1650528310000|2022-04-21 08:05:10|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1650528350000|2022-04-21 08:05:50|2416.4|2410.4|2416.6|2410.6|2416.6|2410.6|2416.4|2410.4|2
1650528360000|2022-04-21 08:06:00|2416.9|2410.9|2417.9|2411.9|2417.9|2411.9|2416.9|2410.9|4
1650528400000|2022-04-21 08:06:40|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1650528450000|2022-04-21 08:07:30|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1650528510000|2022-04-21 08:08:30|2418.6|2412.6|2419.4|2413.4|2419.9|2413.9|2418.6|2412.6|5
1650528520000|2022-04-21 08:08:40|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1650528530000|2022-04-21 08:08:50|2418.9|2412.9|2416.1|2410.1|2418.9|2412.9|2415.9|2409.9|4
1650528540000|2022-04-21 08:09:00|2415.9|2409.9|2415.6|2409.6|2415.9|2409.9|2415.6|2409.6|2
1650528790000|2022-04-21 08:13:10|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1650528810000|2022-04-21 08:13:30|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1650528830000|2022-04-21 08:13:50|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1650528850000|2022-04-21 08:14:10|2415.1|2409.1|2414.9|2408.9|2415.1|2409.1|2414.9|2408.9|2
1650528860000|2022-04-21 08:14:20|2415.4|2409.4|2415.1|2409.1|2415.4|2409.4|2415.1|2409.1|2
1650528870000|2022-04-21 08:14:30|2414.9|2408.9|2415.1|2409.1|2415.1|2409.1|2414.9|2408.9|2
1650528890000|2022-04-21 08:14:50|2414.9|2408.9|2415.1|2409.1|2415.1|2409.1|2414.9|2408.9|2
1650528900000|2022-04-21 08:15:00|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1650528950000|2022-04-21 08:15:50|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|1
1650528990000|2022-04-21 08:16:30|2415.4|2409.4|2414.1|2408.1|2415.4|2409.4|2414.1|2408.1|3
1650529140000|2022-04-21 08:19:00|2414.4|2408.4|2411.6|2405.6|2414.4|2408.4|2411.6|2405.6|2
1650529150000|2022-04-21 08:19:10|2411.4|2405.4|2411.1|2405.1|2411.6|2405.6|2411.1|2405.1|4
1650529180000|2022-04-21 08:19:40|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1650529190000|2022-04-21 08:19:50|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1650529200000|2022-04-21 08:20:00|2409.6|2403.6|2408.9|2402.9|2409.6|2403.6|2408.9|2402.9|2
1650529210000|2022-04-21 08:20:10|2408.6|2402.6|2408.4|2402.4|2408.6|2402.6|2408.4|2402.4|2
1650529250000|2022-04-21 08:20:50|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1650529300000|2022-04-21 08:21:40|2408.1|2402.1|2407.6|2401.6|2408.1|2402.1|2407.6|2401.6|2
1650529330000|2022-04-21 08:22:10|2407.4|2401.4|2407.1|2401.1|2407.4|2401.4|2406.6|2400.6|4
1650529420000|2022-04-21 08:23:40|2407.6|2401.6|2409.1|2403.1|2409.4|2403.4|2407.6|2401.6|3
1650529430000|2022-04-21 08:23:50|2409.4|2403.4|2409.1|2403.1|2409.4|2403.4|2409.1|2403.1|6
1650529440000|2022-04-21 08:24:00|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|1
1650529450000|2022-04-21 08:24:10|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|1
1650529470000|2022-04-21 08:24:30|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2409.1|2403.1|3
1650529480000|2022-04-21 08:24:40|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|1
1650529500000|2022-04-21 08:25:00|2409.9|2403.9|2409.6|2403.6|2409.9|2403.9|2409.6|2403.6|2
1650529510000|2022-04-21 08:25:10|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|1
1650529570000|2022-04-21 08:26:10|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|1
1650529600000|2022-04-21 08:26:40|2409.4|2403.4|2408.4|2402.4|2409.4|2403.4|2408.4|2402.4|3
1650529710000|2022-04-21 08:28:30|2408.1|2402.1|2407.9|2401.9|2408.1|2402.1|2407.9|2401.9|2
1650529840000|2022-04-21 08:30:40|2407.6|2401.6|2407.9|2401.9|2407.9|2401.9|2407.6|2401.6|2
1650529850000|2022-04-21 08:30:50|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1650529890000|2022-04-21 08:31:30|2408.4|2402.4|2408.1|2402.1|2408.4|2402.4|2408.1|2402.1|2
1650529940000|2022-04-21 08:32:20|2407.9|2401.9|2407.4|2401.4|2407.9|2401.9|2407.4|2401.4|3
1650529950000|2022-04-21 08:32:30|2407.1|2401.1|2405.9|2399.9|2407.1|2401.1|2405.6|2399.6|4
1650529960000|2022-04-21 08:32:40|2405.4|2399.4|2404.4|2398.4|2405.4|2399.4|2404.4|2398.4|3
1650529970000|2022-04-21 08:32:50|2403.9|2397.9|2402.1|2396.1|2403.9|2397.9|2402.1|2396.1|6
1650529980000|2022-04-21 08:33:00|2401.9|2395.9|2401.6|2395.6|2401.9|2395.9|2401.4|2395.4|8
1650529990000|2022-04-21 08:33:10|2401.4|2395.4|2401.1|2395.1|2401.4|2395.4|2401.1|2395.1|4
1650530000000|2022-04-21 08:33:20|2401.4|2395.4|2405|2399|2405|2399|2401.4|2395.4|6
1650530010000|2022-04-21 08:33:30|2405.3|2399.3|2405.1|2399.1|2405.3|2399.3|2405.1|2399.1|2
1650530050000|2022-04-21 08:34:10|2404.6|2398.6|2405.1|2399.1|2405.1|2399.1|2404.6|2398.6|2
1650530080000|2022-04-21 08:34:40|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1650530090000|2022-04-21 08:34:50|2405.1|2399.1|2405.4|2399.4|2405.4|2399.4|2405.1|2399.1|2
1650530120000|2022-04-21 08:35:20|2405.1|2399.1|2404.9|2398.9|2405.1|2399.1|2404.9|2398.9|2
1650530130000|2022-04-21 08:35:30|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1650530160000|2022-04-21 08:36:00|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1650530200000|2022-04-21 08:36:40|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1650530210000|2022-04-21 08:36:50|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1650530260000|2022-04-21 08:37:40|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1650530350000|2022-04-21 08:39:10|2404.9|2398.9|2405.6|2399.6|2405.6|2399.6|2404.9|2398.9|2
1650530360000|2022-04-21 08:39:20|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1650530510000|2022-04-21 08:41:50|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1650530560000|2022-04-21 08:42:40|2404.9|2398.9|2405.1|2399.1|2405.1|2399.1|2404.9|2398.9|2
1650530570000|2022-04-21 08:42:50|2404.9|2398.9|2405.1|2399.1|2405.1|2399.1|2404.9|2398.9|2
1650530620000|2022-04-21 08:43:40|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1650530680000|2022-04-21 08:44:40|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1650530690000|2022-04-21 08:44:50|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1650530850000|2022-04-21 08:47:30|2405.4|2399.4|2406.1|2400.1|2406.1|2400.1|2405.4|2399.4|2
1650530880000|2022-04-21 08:48:00|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1650530920000|2022-04-21 08:48:40|2405.9|2399.9|2405.4|2399.4|2405.9|2399.9|2405.4|2399.4|3
1650530990000|2022-04-21 08:49:50|2405.1|2399.1|2405.6|2399.6|2405.6|2399.6|2405.1|2399.1|2
1650531030000|2022-04-21 08:50:30|2405.9|2399.9|2406.6|2400.6|2406.9|2400.9|2405.9|2399.9|3
1650531050000|2022-04-21 08:50:50|2407.1|2401.1|2408.1|2402.1|2408.4|2402.4|2407.1|2401.1|5
1650531060000|2022-04-21 08:51:00|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|1
1650531070000|2022-04-21 08:51:10|2409.6|2403.6|2410.1|2404.1|2410.1|2404.1|2409.6|2403.6|3
1650531080000|2022-04-21 08:51:20|2410.4|2404.4|2410.1|2404.1|2410.6|2404.6|2410.1|2404.1|3
1650531100000|2022-04-21 08:51:40|2410.4|2404.4|2411.1|2405.1|2411.1|2405.1|2410.4|2404.4|4
1650531110000|2022-04-21 08:51:50|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1650531120000|2022-04-21 08:52:00|2410.6|2404.6|2409.4|2403.4|2410.6|2404.6|2409.1|2403.1|3
1650531130000|2022-04-21 08:52:10|2409.6|2403.6|2409.4|2403.4|2409.6|2403.6|2409.4|2403.4|2
1650531170000|2022-04-21 08:52:50|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|1
1650531180000|2022-04-21 08:53:00|2409.9|2403.9|2409.9|2403.9|2410.1|2404.1|2409.6|2403.6|4
1650531200000|2022-04-21 08:53:20|2409.6|2403.6|2410.1|2404.1|2410.1|2404.1|2409.6|2403.6|4
1650531240000|2022-04-21 08:54:00|2410.4|2404.4|2410.6|2404.6|2410.6|2404.6|2410.1|2404.1|4
1650531270000|2022-04-21 08:54:30|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1650531320000|2022-04-21 08:55:20|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1650531420000|2022-04-21 08:57:00|2410.9|2404.9|2410.6|2404.6|2410.9|2404.9|2410.6|2404.6|2
1650531570000|2022-04-21 08:59:30|2410.9|2404.9|2410.6|2404.6|2410.9|2404.9|2410.6|2404.6|2
1650531580000|2022-04-21 08:59:40|2410.4|2404.4|2409.9|2403.9|2410.4|2404.4|2409.4|2403.4|4
1650531660000|2022-04-21 09:01:00|2409.6|2403.6|2409.9|2403.9|2409.9|2403.9|2409.6|2403.6|2
1650531710000|2022-04-21 09:01:50|2409.4|2403.4|2408.4|2402.4|2409.4|2403.4|2408.1|2402.1|6
1650531720000|2022-04-21 09:02:00|2408.1|2402.1|2407.9|2401.9|2408.1|2402.1|2407.6|2401.6|3
1650531740000|2022-04-21 09:02:20|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1650531780000|2022-04-21 09:03:00|2407.4|2401.4|2406.9|2400.9|2407.4|2401.4|2406.9|2400.9|3
1650531820000|2022-04-21 09:03:40|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1650531870000|2022-04-21 09:04:30|2406.9|2400.9|2406.6|2400.6|2406.9|2400.9|2406.6|2400.6|2
1650531990000|2022-04-21 09:06:30|2406.4|2400.4|2406.6|2400.6|2406.6|2400.6|2406.4|2400.4|2
1650532050000|2022-04-21 09:07:30|2406.9|2400.9|2407.9|2401.9|2408.1|2402.1|2406.9|2400.9|3
1650532190000|2022-04-21 09:09:50|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1650532370000|2022-04-21 09:12:50|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1650532430000|2022-04-21 09:13:50|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1650532480000|2022-04-21 09:14:40|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1650532500000|2022-04-21 09:15:00|2407.4|2401.4|2407.9|2401.9|2407.9|2401.9|2407.1|2401.1|4
1650532510000|2022-04-21 09:15:10|2408.1|2402.1|2407.6|2401.6|2408.1|2402.1|2407.6|2401.6|3
1650532520000|2022-04-21 09:15:20|2407.4|2401.4|2407.1|2401.1|2407.4|2401.4|2407.1|2401.1|2
1650532570000|2022-04-21 09:16:10|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1650532630000|2022-04-21 09:17:10|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1650532770000|2022-04-21 09:19:30|2406.6|2400.6|2406.9|2400.9|2406.9|2400.9|2406.6|2400.6|2
1650532820000|2022-04-21 09:20:20|2407.1|2401.1|2407.4|2401.4|2407.4|2401.4|2407.1|2401.1|2
1650532870000|2022-04-21 09:21:10|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1650533090000|2022-04-21 09:24:50|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1650533140000|2022-04-21 09:25:40|2407.1|2401.1|2406.9|2400.9|2407.1|2401.1|2406.9|2400.9|2
1650533190000|2022-04-21 09:26:30|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|1
1650533250000|2022-04-21 09:27:30|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1650533290000|2022-04-21 09:28:10|2406.6|2400.6|2406.9|2400.9|2407.1|2401.1|2406.6|2400.6|3
1650533380000|2022-04-21 09:29:40|2407.1|2401.1|2407.6|2401.6|2407.9|2401.9|2407.1|2401.1|3
1650533430000|2022-04-21 09:30:30|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1650533490000|2022-04-21 09:31:30|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1650533680000|2022-04-21 09:34:40|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1650533700000|2022-04-21 09:35:00|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1650533760000|2022-04-21 09:36:00|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1650533810000|2022-04-21 09:36:50|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1650533880000|2022-04-21 09:38:00|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1650533950000|2022-04-21 09:39:10|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.4|2400.4|3
1650533960000|2022-04-21 09:39:20|2406.4|2400.4|2406.4|2400.4|2406.6|2400.6|2406.4|2400.4|3
1650534120000|2022-04-21 09:42:00|2405.9|2399.9|2404.9|2398.9|2405.9|2399.9|2404.9|2398.9|3
1650534720000|2022-04-21 09:52:00|2405.1|2399.1|2404.9|2398.9|2405.1|2399.1|2404.9|2398.9|2
1650534760000|2022-04-21 09:52:40|2405.1|2399.1|2404.9|2398.9|2405.1|2399.1|2404.9|2398.9|2
1650534820000|2022-04-21 09:53:40|2404.6|2398.6|2404.9|2398.9|2404.9|2398.9|2404.6|2398.6|2
1650534850000|2022-04-21 09:54:10|2405.1|2399.1|2404.9|2398.9|2405.1|2399.1|2404.9|2398.9|2
1650534870000|2022-04-21 09:54:30|2405.1|2399.1|2404.9|2398.9|2405.1|2399.1|2404.9|2398.9|6
1650535080000|2022-04-21 09:58:00|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1650535490000|2022-04-21 10:04:50|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1650535510000|2022-04-21 10:05:10|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1650535620000|2022-04-21 10:07:00|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1650535710000|2022-04-21 10:08:30|2406.6|2400.6|2407.1|2401.1|2407.1|2401.1|2406.6|2400.6|2
1650535750000|2022-04-21 10:09:10|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1650535800000|2022-04-21 10:10:00|2406.6|2400.6|2406.9|2400.9|2406.9|2400.9|2406.6|2400.6|2
1650535840000|2022-04-21 10:10:40|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|1
1650536050000|2022-04-21 10:14:10|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1650536190000|2022-04-21 10:16:30|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|1
1650536240000|2022-04-21 10:17:20|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1650536380000|2022-04-21 10:19:40|2407.1|2401.1|2406.9|2400.9|2407.1|2401.1|2406.9|2400.9|2
1650536420000|2022-04-21 10:20:20|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|1
1650536440000|2022-04-21 10:20:40|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1650536450000|2022-04-21 10:20:50|2406.1|2400.1|2405.9|2399.9|2406.1|2400.1|2405.9|2399.9|2
1650536460000|2022-04-21 10:21:00|2405.6|2399.6|2405.1|2399.1|2405.6|2399.6|2405.1|2399.1|3
1650536590000|2022-04-21 10:23:10|2404.9|2398.9|2405.1|2399.1|2405.1|2399.1|2404.9|2398.9|2
1650536600000|2022-04-21 10:23:20|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1650536850000|2022-04-21 10:27:30|2405.1|2399.1|2404.9|2398.9|2405.1|2399.1|2404.9|2398.9|2
1650536940000|2022-04-21 10:29:00|2405.1|2399.1|2405.6|2399.6|2405.6|2399.6|2405.1|2399.1|2
1650536980000|2022-04-21 10:29:40|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1650537020000|2022-04-21 10:30:20|2405.1|2399.1|2405.1|2399.1|2405.6|2399.6|2405.1|2399.1|6
1650537030000|2022-04-21 10:30:30|2405.4|2399.4|2405.6|2399.6|2405.6|2399.6|2405.4|2399.4|2
1650537040000|2022-04-21 10:30:40|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1650537090000|2022-04-21 10:31:30|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1650537140000|2022-04-21 10:32:20|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1650537160000|2022-04-21 10:32:40|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1650537330000|2022-04-21 10:35:30|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1650537460000|2022-04-21 10:37:40|2406.1|2400.1|2405.9|2399.9|2406.1|2400.1|2405.9|2399.9|2
1650537600000|2022-04-21 10:40:00|2406.1|2400.1|2405.9|2399.9|2406.1|2400.1|2405.9|2399.9|2
1650537660000|2022-04-21 10:41:00|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1650537710000|2022-04-21 10:41:50|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1650537720000|2022-04-21 10:42:00|2406.1|2400.1|2405.9|2399.9|2406.1|2400.1|2405.9|2399.9|2
1650537770000|2022-04-21 10:42:50|2406.1|2400.1|2406.1|2400.1|2406.4|2400.4|2405.9|2399.9|5
1650537780000|2022-04-21 10:43:00|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|4
1650537810000|2022-04-21 10:43:30|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1650537820000|2022-04-21 10:43:40|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1650537830000|2022-04-21 10:43:50|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1650538020000|2022-04-21 10:47:00|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2405.9|2399.9|3
1650538070000|2022-04-21 10:47:50|2406.6|2400.6|2407.1|2401.1|2407.1|2401.1|2406.6|2400.6|2
1650538100000|2022-04-21 10:48:20|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.4|2400.4|3
1650538420000|2022-04-21 10:53:40|2406.4|2400.4|2406.6|2400.6|2406.6|2400.6|2406.4|2400.4|2
1650538550000|2022-04-21 10:55:50|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1650538590000|2022-04-21 10:56:30|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|1
1650538660000|2022-04-21 10:57:40|2406.4|2400.4|2406.6|2400.6|2406.6|2400.6|2406.4|2400.4|2
1650538740000|2022-04-21 10:59:00|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|2
1650538810000|2022-04-21 11:00:10|2405.9|2399.9|2405.6|2399.6|2405.9|2399.9|2405.6|2399.6|2
1650538850000|2022-04-21 11:00:50|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1650538870000|2022-04-21 11:01:10|2405.1|2399.1|2404.9|2398.9|2405.1|2399.1|2404.9|2398.9|4
1650538900000|2022-04-21 11:01:40|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1650539120000|2022-04-21 11:05:20|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1650539380000|2022-04-21 11:09:40|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1650539420000|2022-04-21 11:10:20|2405.4|2399.4|2405.6|2399.6|2405.6|2399.6|2405.4|2399.4|2
1650539430000|2022-04-21 11:10:30|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1650539560000|2022-04-21 11:12:40|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1650539650000|2022-04-21 11:14:10|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1650539800000|2022-04-21 11:16:40|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1650539810000|2022-04-21 11:16:50|2406.4|2400.4|2407.1|2401.1|2407.1|2401.1|2406.4|2400.4|2
1650539840000|2022-04-21 11:17:20|2407.4|2401.4|2407.6|2401.6|2407.6|2401.6|2407.4|2401.4|2
1650539900000|2022-04-21 11:18:20|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1650539970000|2022-04-21 11:19:30|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1650540000000|2022-04-21 11:20:00|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1650540050000|2022-04-21 11:20:50|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1650540080000|2022-04-21 11:21:20|2407.9|2401.9|2408.9|2402.9|2408.9|2402.9|2407.9|2401.9|2
1650540090000|2022-04-21 11:21:30|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|1
1650540300000|2022-04-21 11:25:00|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|1
1650540320000|2022-04-21 11:25:20|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|1
1650540360000|2022-04-21 11:26:00|2409.9|2403.9|2410.9|2404.9|2410.9|2404.9|2409.9|2403.9|3
1650540370000|2022-04-21 11:26:10|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|1
1650540380000|2022-04-21 11:26:20|2410.9|2404.9|2410.6|2404.6|2410.9|2404.9|2410.6|2404.6|2
1650540490000|2022-04-21 11:28:10|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1650540510000|2022-04-21 11:28:30|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1650540560000|2022-04-21 11:29:20|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1650540580000|2022-04-21 11:29:40|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1650540760000|2022-04-21 11:32:40|2410.4|2404.4|2410.6|2404.6|2410.6|2404.6|2410.4|2404.4|2
1650540790000|2022-04-21 11:33:10|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1650541000000|2022-04-21 11:36:40|2410.6|2404.6|2412.4|2406.4|2412.4|2406.4|2410.6|2404.6|2
1650541010000|2022-04-21 11:36:50|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1650541060000|2022-04-21 11:37:40|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1650541080000|2022-04-21 11:38:00|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|1
1650541090000|2022-04-21 11:38:10|2412.6|2406.6|2411.4|2405.4|2412.6|2406.6|2411.4|2405.4|2
1650541320000|2022-04-21 11:42:00|2411.6|2405.6|2414.9|2408.9|2414.9|2408.9|2411.6|2405.6|5
1650541340000|2022-04-21 11:42:20|2414.6|2408.6|2413.9|2407.9|2414.6|2408.6|2413.9|2407.9|2
1650541350000|2022-04-21 11:42:30|2414.1|2408.1|2413.9|2407.9|2414.1|2408.1|2413.9|2407.9|2
1650541400000|2022-04-21 11:43:20|2413.6|2407.6|2413.4|2407.4|2413.6|2407.6|2413.4|2407.4|2
1650541420000|2022-04-21 11:43:40|2413.9|2407.9|2415.4|2409.4|2415.4|2409.4|2413.9|2407.9|2
1650541440000|2022-04-21 11:44:00|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|1
1650541490000|2022-04-21 11:44:50|2415.6|2409.6|2415.9|2409.9|2415.9|2409.9|2415.6|2409.6|2
1650541500000|2022-04-21 11:45:00|2416.1|2410.1|2415.9|2409.9|2416.1|2410.1|2415.9|2409.9|4
1650541510000|2022-04-21 11:45:10|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1650541520000|2022-04-21 11:45:20|2416.9|2410.9|2416.4|2410.4|2416.9|2410.9|2416.4|2410.4|2
1650541530000|2022-04-21 11:45:30|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1650541580000|2022-04-21 11:46:20|2415.9|2409.9|2414.9|2408.9|2415.9|2409.9|2414.6|2408.6|3
1650541590000|2022-04-21 11:46:30|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|1
1650541620000|2022-04-21 11:47:00|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1650541630000|2022-04-21 11:47:10|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1650541650000|2022-04-21 11:47:30|2415.1|2409.1|2414.4|2408.4|2415.1|2409.1|2414.1|2408.1|4
1650541670000|2022-04-21 11:47:50|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|1
1650541700000|2022-04-21 11:48:20|2415|2409|2414.6|2408.6|2415|2409|2414.6|2408.6|2
1650541710000|2022-04-21 11:48:30|2413.6|2407.6|2414.4|2408.4|2414.4|2408.4|2413.6|2407.6|2
1650541720000|2022-04-21 11:48:40|2414.9|2408.9|2415.1|2409.1|2415.1|2409.1|2414.9|2408.9|2
1650541780000|2022-04-21 11:49:40|2414.6|2408.6|2414.1|2408.1|2414.6|2408.6|2414.1|2408.1|3
1650541810000|2022-04-21 11:50:10|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1650541820000|2022-04-21 11:50:20|2414.6|2408.6|2415.1|2409.1|2415.1|2409.1|2414.6|2408.6|2
1650541860000|2022-04-21 11:51:00|2416.1|2410.1|2415.6|2409.6|2416.1|2410.1|2415.6|2409.6|4
1650541870000|2022-04-21 11:51:10|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.6|2409.6|3
1650541880000|2022-04-21 11:51:20|2415.6|2409.6|2415.9|2409.9|2415.9|2409.9|2415.6|2409.6|2
1650541890000|2022-04-21 11:51:30|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1650541920000|2022-04-21 11:52:00|2415.9|2409.9|2415.6|2409.6|2415.9|2409.9|2415.6|2409.6|4
1650541960000|2022-04-21 11:52:40|2415.9|2409.9|2415.6|2409.6|2415.9|2409.9|2415.6|2409.6|2
1650541970000|2022-04-21 11:52:50|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1650541980000|2022-04-21 11:53:00|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1650542000000|2022-04-21 11:53:20|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1650542040000|2022-04-21 11:54:00|2416.4|2410.4|2417.6|2411.6|2417.6|2411.6|2416.4|2410.4|4
1650542080000|2022-04-21 11:54:40|2417.9|2411.9|2418.4|2412.4|2418.6|2412.6|2417.9|2411.9|4
1650542090000|2022-04-21 11:54:50|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2418.4|2412.4|2
1650542100000|2022-04-21 11:55:00|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1650542110000|2022-04-21 11:55:10|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1650542120000|2022-04-21 11:55:20|2417.9|2411.9|2418.6|2412.6|2418.6|2412.6|2417.9|2411.9|3
1650542130000|2022-04-21 11:55:30|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1650542160000|2022-04-21 11:56:00|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2418.4|2412.4|4
1650542180000|2022-04-21 11:56:20|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|3
1650542200000|2022-04-21 11:56:40|2417.9|2411.9|2417.6|2411.6|2417.9|2411.9|2417.6|2411.6|2
1650542300000|2022-04-21 11:58:20|2417.9|2411.9|2416.4|2410.4|2418.4|2412.4|2416.4|2410.4|3
1650542360000|2022-04-21 11:59:20|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1650542370000|2022-04-21 11:59:30|2415.6|2409.6|2414.9|2408.9|2415.6|2409.6|2414.9|2408.9|2
1650542380000|2022-04-21 11:59:40|2414.6|2408.6|2413.9|2407.9|2414.6|2408.6|2413.9|2407.9|2
1650542390000|2022-04-21 11:59:50|2414.1|2408.1|2414.4|2408.4|2414.4|2408.4|2414.1|2408.1|4
1650542400000|2022-04-21 12:00:00|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|1
1650542410000|2022-04-21 12:00:10|2413.9|2407.9|2413.1|2407.1|2413.9|2407.9|2412.9|2406.9|3
1650542430000|2022-04-21 12:00:30|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|1
1650542440000|2022-04-21 12:00:40|2414.4|2408.4|2414.6|2408.6|2414.6|2408.6|2414.1|2408.1|3
1650542500000|2022-04-21 12:01:40|2414.9|2408.9|2414.6|2408.6|2414.9|2408.9|2414.6|2408.6|2
1650542510000|2022-04-21 12:01:50|2414.9|2408.9|2414.6|2408.6|2414.9|2408.9|2414.6|2408.6|2
1650542550000|2022-04-21 12:02:30|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1650542560000|2022-04-21 12:02:40|2414.6|2408.6|2414.9|2408.9|2414.9|2408.9|2414.6|2408.6|2
1650542670000|2022-04-21 12:04:30|2415.1|2409.1|2415.4|2409.4|2415.4|2409.4|2415.1|2409.1|2
1650542680000|2022-04-21 12:04:40|2415.1|2409.1|2414.9|2408.9|2415.1|2409.1|2414.9|2408.9|2
1650542710000|2022-04-21 12:05:10|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.4|2408.4|3
1650542760000|2022-04-21 12:06:00|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1650542850000|2022-04-21 12:07:30|2414.6|2408.6|2414.9|2408.9|2414.9|2408.9|2414.6|2408.6|2
1650542910000|2022-04-21 12:08:30|2414.6|2408.6|2413.9|2407.9|2414.6|2408.6|2413.9|2407.9|2
1650542950000|2022-04-21 12:09:10|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1650543000000|2022-04-21 12:10:00|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1650543010000|2022-04-21 12:10:10|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1650543100000|2022-04-21 12:11:40|2413.9|2407.9|2414.1|2408.1|2414.1|2408.1|2413.9|2407.9|2
1650543130000|2022-04-21 12:12:10|2414.6|2408.6|2414.9|2408.9|2414.9|2408.9|2414.6|2408.6|2
1650543190000|2022-04-21 12:13:10|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|1
1650543200000|2022-04-21 12:13:20|2414.9|2408.9|2415.4|2409.4|2415.4|2409.4|2414.9|2408.9|2
1650543210000|2022-04-21 12:13:30|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.4|2409.4|5
1650543230000|2022-04-21 12:13:50|2416.1|2410.1|2416.9|2410.9|2416.9|2410.9|2416.1|2410.1|3
1650543240000|2022-04-21 12:14:00|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1650543250000|2022-04-21 12:14:10|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1650543290000|2022-04-21 12:14:50|2417.1|2411.1|2417.4|2411.4|2417.4|2411.4|2417.1|2411.1|2
1650543300000|2022-04-21 12:15:00|2417.6|2411.6|2418.1|2412.1|2418.1|2412.1|2417.6|2411.6|3
1650543310000|2022-04-21 12:15:10|2417.9|2411.9|2417.4|2411.4|2417.9|2411.9|2417.4|2411.4|2
1650543320000|2022-04-21 12:15:20|2417.6|2411.6|2417.4|2411.4|2417.6|2411.6|2417.4|2411.4|2
1650543340000|2022-04-21 12:15:40|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1650543380000|2022-04-21 12:16:20|2417.1|2411.1|2417.6|2411.6|2417.6|2411.6|2417.1|2411.1|2
1650543390000|2022-04-21 12:16:30|2417.9|2411.9|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|2
1650543400000|2022-04-21 12:16:40|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.4|2411.4|3
1650543430000|2022-04-21 12:17:10|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1650543450000|2022-04-21 12:17:30|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1650543470000|2022-04-21 12:17:50|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|3
1650543480000|2022-04-21 12:18:00|2418.9|2412.9|2418.6|2412.6|2418.9|2412.9|2418.6|2412.6|2
1650543490000|2022-04-21 12:18:10|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1650543510000|2022-04-21 12:18:30|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1650543520000|2022-04-21 12:18:40|2417.9|2411.9|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|2
1650543540000|2022-04-21 12:19:00|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1650543550000|2022-04-21 12:19:10|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1650543580000|2022-04-21 12:19:40|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1650543590000|2022-04-21 12:19:50|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1650543690000|2022-04-21 12:21:30|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1650543700000|2022-04-21 12:21:40|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1650543760000|2022-04-21 12:22:40|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1650543810000|2022-04-21 12:23:30|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1650543900000|2022-04-21 12:25:00|2417.1|2411.1|2416.6|2410.6|2417.1|2411.1|2416.6|2410.6|2
1650543910000|2022-04-21 12:25:10|2416.1|2410.1|2416.4|2410.4|2416.4|2410.4|2416.1|2410.1|2
1650543920000|2022-04-21 12:25:20|2416.1|2410.1|2416.4|2410.4|2416.4|2410.4|2416.1|2410.1|2
1650543940000|2022-04-21 12:25:40|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1650543950000|2022-04-21 12:25:50|2415.9|2409.9|2416.4|2410.4|2416.4|2410.4|2415.9|2409.9|4
1650543980000|2022-04-21 12:26:20|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|2
1650543990000|2022-04-21 12:26:30|2416.4|2410.4|2415.9|2409.9|2416.4|2410.4|2415.9|2409.9|3
1650544000000|2022-04-21 12:26:40|2416.4|2410.4|2417.6|2411.6|2417.6|2411.6|2416.4|2410.4|2
1650544010000|2022-04-21 12:26:50|2417.4|2411.4|2417.1|2411.1|2417.4|2411.4|2417.1|2411.1|2
1650544110000|2022-04-21 12:28:30|2416.9|2410.9|2416.4|2410.4|2416.9|2410.9|2416.4|2410.4|4
1650544130000|2022-04-21 12:28:50|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1650544150000|2022-04-21 12:29:10|2417.1|2411.1|2417.1|2411.1|2417.4|2411.4|2417.1|2411.1|3
1650544160000|2022-04-21 12:29:20|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1650544170000|2022-04-21 12:29:30|2417.6|2411.6|2418.1|2412.1|2418.4|2412.4|2417.6|2411.6|3
1650544210000|2022-04-21 12:30:10|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1650544230000|2022-04-21 12:30:30|2417.4|2411.4|2417.6|2411.6|2417.6|2411.6|2417.4|2411.4|2
1650544260000|2022-04-21 12:31:00|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1650544270000|2022-04-21 12:31:10|2417.6|2411.6|2417.9|2411.9|2417.9|2411.9|2417.6|2411.6|2
1650544410000|2022-04-21 12:33:30|2417.6|2411.6|2417.4|2411.4|2417.6|2411.6|2417.4|2411.4|2
1650544420000|2022-04-21 12:33:40|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1650544460000|2022-04-21 12:34:20|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1650544480000|2022-04-21 12:34:40|2417.4|2411.4|2417.1|2411.1|2417.9|2411.9|2417.1|2411.1|3
1650544550000|2022-04-21 12:35:50|2416.9|2410.9|2416.6|2410.6|2416.9|2410.9|2416.6|2410.6|2
1650544570000|2022-04-21 12:36:10|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.1|2410.1|3
1650544670000|2022-04-21 12:37:50|2416.1|2410.1|2416.4|2410.4|2416.4|2410.4|2416.1|2410.1|2
1650544690000|2022-04-21 12:38:10|2416.1|2410.1|2416.4|2410.4|2416.4|2410.4|2416.1|2410.1|2
1650544710000|2022-04-21 12:38:30|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1650544740000|2022-04-21 12:39:00|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1650544770000|2022-04-21 12:39:30|2415.6|2409.6|2414.6|2408.6|2415.6|2409.6|2414.6|2408.6|3
1650544780000|2022-04-21 12:39:40|2414.4|2408.4|2414.6|2408.6|2414.6|2408.6|2414.4|2408.4|2
1650544840000|2022-04-21 12:40:40|2414.1|2408.1|2413.9|2407.9|2414.1|2408.1|2413.9|2407.9|2
1650544950000|2022-04-21 12:42:30|2413.4|2407.4|2412.6|2406.6|2413.4|2407.4|2412.6|2406.6|2
1650545050000|2022-04-21 12:44:10|2412.9|2406.9|2413.1|2407.1|2413.1|2407.1|2412.9|2406.9|2
1650545080000|2022-04-21 12:44:40|2413.4|2407.4|2413.6|2407.6|2413.6|2407.6|2413.4|2407.4|2
1650545100000|2022-04-21 12:45:00|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1650545130000|2022-04-21 12:45:30|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|1
1650545180000|2022-04-21 12:46:20|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1650545200000|2022-04-21 12:46:40|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|1
1650545240000|2022-04-21 12:47:20|2413.6|2407.6|2412.4|2406.4|2413.6|2407.6|2412.4|2406.4|3
1650545430000|2022-04-21 12:50:30|2413.1|2407.1|2412.6|2406.6|2413.1|2407.1|2412.4|2406.4|5
1650545470000|2022-04-21 12:51:10|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1650545590000|2022-04-21 12:53:10|2412.1|2406.1|2412.4|2406.4|2412.4|2406.4|2412.1|2406.1|4
1650545660000|2022-04-21 12:54:20|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1650545800000|2022-04-21 12:56:40|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1650545890000|2022-04-21 12:58:10|2411.9|2405.9|2410.6|2404.6|2411.9|2405.9|2410.6|2404.6|4
1650545900000|2022-04-21 12:58:20|2410.9|2404.9|2410.6|2404.6|2410.9|2404.9|2410.6|2404.6|4
1650545910000|2022-04-21 12:58:30|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1650545930000|2022-04-21 12:58:50|2410.6|2404.6|2411.4|2405.4|2411.4|2405.4|2410.4|2404.4|4
1650545940000|2022-04-21 12:59:00|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|1
1650545950000|2022-04-21 12:59:10|2410.4|2404.4|2410.4|2404.4|2410.6|2404.6|2410.4|2404.4|3
1650545960000|2022-04-21 12:59:20|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.4|2404.4|3
1650545970000|2022-04-21 12:59:30|2410.4|2404.4|2410.6|2404.6|2410.6|2404.6|2410.4|2404.4|4
1650545980000|2022-04-21 12:59:40|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1650545990000|2022-04-21 12:59:50|2410.6|2404.6|2410.4|2404.4|2410.6|2404.6|2410.4|2404.4|2
1650546000000|2022-04-21 13:00:00|2410.1|2404.1|2416.1|2410.1|2416.1|2410.1|2409.9|2403.9|14
1650546010000|2022-04-21 13:00:10|2416.4|2410.4|2416.6|2410.6|2416.8|2410.8|2415.6|2409.6|7
1650546020000|2022-04-21 13:00:20|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1650546030000|2022-04-21 13:00:30|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|2
1650546050000|2022-04-21 13:00:50|2416.6|2410.6|2415.4|2409.4|2416.6|2410.6|2415.4|2409.4|4
1650546060000|2022-04-21 13:01:00|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.6|2409.6|3
1650546070000|2022-04-21 13:01:10|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1650546090000|2022-04-21 13:01:30|2416.1|2410.1|2415.9|2409.9|2416.9|2410.9|2415.9|2409.9|5
1650546100000|2022-04-21 13:01:40|2415.6|2409.6|2415.6|2409.6|2415.9|2409.9|2415.6|2409.6|3
1650546110000|2022-04-21 13:01:50|2415.9|2409.9|2415.6|2409.6|2415.9|2409.9|2415.6|2409.6|4
1650546120000|2022-04-21 13:02:00|2416.1|2410.1|2417.1|2411.1|2417.4|2411.4|2415.9|2409.9|10
1650546130000|2022-04-21 13:02:10|2417.4|2411.4|2417.4|2411.4|2417.6|2411.6|2417.4|2411.4|3
1650546150000|2022-04-21 13:02:30|2418.1|2412.1|2419.6|2413.6|2419.6|2413.6|2418.1|2412.1|8
1650546170000|2022-04-21 13:02:50|2419.4|2413.4|2419.9|2413.9|2419.9|2413.9|2417.9|2411.9|9
1650546180000|2022-04-21 13:03:00|2418.1|2412.1|2419.4|2413.4|2419.4|2413.4|2418.1|2412.1|2
1650546190000|2022-04-21 13:03:10|2418.6|2412.6|2419.1|2413.1|2419.1|2413.1|2418.6|2412.6|2
1650546200000|2022-04-21 13:03:20|2419.4|2413.4|2419.6|2413.6|2419.6|2413.6|2419.1|2413.1|20
1650546210000|2022-04-21 13:03:30|2419.1|2413.1|2419.1|2413.1|2419.6|2413.6|2418.9|2412.9|15
1650546220000|2022-04-21 13:03:40|2419.6|2413.6|2418.6|2412.6|2419.6|2413.6|2418.6|2412.6|7
1650546230000|2022-04-21 13:03:50|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1650546240000|2022-04-21 13:04:00|2418.6|2412.6|2418.9|2412.9|2418.9|2412.9|2418.4|2412.4|6
1650546250000|2022-04-21 13:04:10|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2418.4|2412.4|2
1650546260000|2022-04-21 13:04:20|2419.1|2413.1|2419.4|2413.4|2419.4|2413.4|2419.1|2413.1|2
1650546270000|2022-04-21 13:04:30|2418.4|2412.4|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|2
1650546280000|2022-04-21 13:04:40|2418.1|2412.1|2418.6|2412.6|2418.6|2412.6|2418.1|2412.1|2
1650546300000|2022-04-21 13:05:00|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1650546320000|2022-04-21 13:05:20|2418.6|2412.6|2418.9|2412.9|2418.9|2412.9|2418.6|2412.6|2
1650546340000|2022-04-21 13:05:40|2419.1|2413.1|2418.9|2412.9|2419.4|2413.4|2418.9|2412.9|3
1650546350000|2022-04-21 13:05:50|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2418.6|2412.6|6
1650546360000|2022-04-21 13:06:00|2419.6|2413.6|2419.9|2413.9|2419.9|2413.9|2419.1|2413.1|7
1650546370000|2022-04-21 13:06:10|2419.6|2413.6|2419.9|2413.9|2419.9|2413.9|2419.6|2413.6|2
1650546380000|2022-04-21 13:06:20|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1650546390000|2022-04-21 13:06:30|2419.1|2413.1|2418.4|2412.4|2419.1|2413.1|2418.4|2412.4|2
1650546420000|2022-04-21 13:07:00|2418.9|2412.9|2419.9|2413.9|2419.9|2413.9|2418.9|2412.9|10
1650546430000|2022-04-21 13:07:10|2420.1|2414.1|2419.4|2413.4|2420.1|2414.1|2419.4|2413.4|3
1650546440000|2022-04-21 13:07:20|2419.9|2413.9|2420.6|2414.6|2420.6|2414.6|2419.6|2413.6|4
1650546450000|2022-04-21 13:07:30|2420.4|2414.4|2421.4|2415.4|2421.4|2415.4|2419.9|2413.9|9
1650546460000|2022-04-21 13:07:40|2420.6|2414.6|2421.1|2415.1|2421.1|2415.1|2420.6|2414.6|3
1650546480000|2022-04-21 13:08:00|2421.4|2415.4|2420.9|2414.9|2421.6|2415.6|2420.9|2414.9|5
1650546520000|2022-04-21 13:08:40|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1650546550000|2022-04-21 13:09:10|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1650546600000|2022-04-21 13:10:00|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1650546620000|2022-04-21 13:10:20|2421.4|2415.4|2421.6|2415.6|2421.6|2415.6|2420.9|2414.9|4
1650546640000|2022-04-21 13:10:40|2420.9|2414.9|2421.4|2415.4|2421.4|2415.4|2420.9|2414.9|2
1650546650000|2022-04-21 13:10:50|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1650546710000|2022-04-21 13:11:50|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1650546730000|2022-04-21 13:12:10|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2420.9|2414.9|3
1650546740000|2022-04-21 13:12:20|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1650546750000|2022-04-21 13:12:30|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1650546770000|2022-04-21 13:12:50|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1650546790000|2022-04-21 13:13:10|2420.6|2414.6|2420.4|2414.4|2420.6|2414.6|2420.4|2414.4|2
1650546810000|2022-04-21 13:13:30|2420.1|2414.1|2420.4|2414.4|2420.4|2414.4|2420.1|2414.1|2
1650546840000|2022-04-21 13:14:00|2420.1|2414.1|2420.4|2414.4|2420.4|2414.4|2420.1|2414.1|2
1650546870000|2022-04-21 13:14:30|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1650546890000|2022-04-21 13:14:50|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1650546900000|2022-04-21 13:15:00|2421.1|2415.1|2420.4|2414.4|2421.1|2415.1|2420.4|2414.4|4
1650546920000|2022-04-21 13:15:20|2420.1|2414.1|2420.1|2414.1|2420.4|2414.4|2420.1|2414.1|5
1650546930000|2022-04-21 13:15:30|2419.9|2413.9|2419.4|2413.4|2419.9|2413.9|2419.4|2413.4|3
1650546960000|2022-04-21 13:16:00|2419.1|2413.1|2418.6|2412.6|2419.1|2413.1|2418.6|2412.6|2
1650546990000|2022-04-21 13:16:30|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1650547000000|2022-04-21 13:16:40|2418.1|2412.1|2418.4|2412.4|2418.4|2412.4|2418.1|2412.1|2
1650547010000|2022-04-21 13:16:50|2418.1|2412.1|2418.1|2412.1|2418.4|2412.4|2418.1|2412.1|3
1650547020000|2022-04-21 13:17:00|2417.9|2411.9|2417.1|2411.1|2417.9|2411.9|2416.6|2410.6|5
1650547030000|2022-04-21 13:17:10|2417.4|2411.4|2417.1|2411.1|2417.4|2411.4|2416.9|2410.9|3
1650547040000|2022-04-21 13:17:20|2418.1|2412.1|2417.1|2411.1|2418.1|2412.1|2417.1|2411.1|2
1650547080000|2022-04-21 13:18:00|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1650547100000|2022-04-21 13:18:20|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1650547130000|2022-04-21 13:18:50|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1650547170000|2022-04-21 13:19:30|2417.4|2411.4|2416.4|2410.4|2417.4|2411.4|2416.4|2410.4|4
1650547180000|2022-04-21 13:19:40|2416.6|2410.6|2416.4|2410.4|2416.6|2410.6|2416.4|2410.4|2
1650547200000|2022-04-21 13:20:00|2416.6|2410.6|2416.4|2410.4|2416.6|2410.6|2416.4|2410.4|2
1650547230000|2022-04-21 13:20:30|2416.1|2410.1|2414.1|2408.1|2416.1|2410.1|2414.1|2408.1|2
1650547250000|2022-04-21 13:20:50|2414.6|2408.6|2414.4|2408.4|2414.6|2408.6|2414.4|2408.4|2
1650547280000|2022-04-21 13:21:20|2415.1|2409.1|2416.1|2410.1|2416.1|2410.1|2415.1|2409.1|2
1650547310000|2022-04-21 13:21:50|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1650547320000|2022-04-21 13:22:00|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1650547330000|2022-04-21 13:22:10|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1650547340000|2022-04-21 13:22:20|2415.6|2409.6|2415.4|2409.4|2415.6|2409.6|2415.4|2409.4|2
1650547370000|2022-04-21 13:22:50|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1650547400000|2022-04-21 13:23:20|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1650547410000|2022-04-21 13:23:30|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1650547430000|2022-04-21 13:23:50|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1650547460000|2022-04-21 13:24:20|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1650547500000|2022-04-21 13:25:00|2415.9|2409.9|2415.6|2409.6|2415.9|2409.9|2415.6|2409.6|4
1650547510000|2022-04-21 13:25:10|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1650547590000|2022-04-21 13:26:30|2416.1|2410.1|2416.4|2410.4|2416.4|2410.4|2416.1|2410.1|2
1650547600000|2022-04-21 13:26:40|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|2
1650547650000|2022-04-21 13:27:30|2417.4|2411.4|2417.1|2411.1|2417.4|2411.4|2417.1|2411.1|2
1650547680000|2022-04-21 13:28:00|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|10
1650547690000|2022-04-21 13:28:10|2416.9|2410.9|2416.9|2410.9|2417.1|2411.1|2416.9|2410.9|7
1650547700000|2022-04-21 13:28:20|2417.1|2411.1|2416.1|2410.1|2417.1|2411.1|2416.1|2410.1|4
1650547710000|2022-04-21 13:28:30|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1650547750000|2022-04-21 13:29:10|2416.1|2410.1|2416.6|2410.6|2416.6|2410.6|2416.1|2410.1|2
1650547760000|2022-04-21 13:29:20|2416.9|2410.9|2416.6|2410.6|2416.9|2410.9|2416.6|2410.6|2
1650547800000|2022-04-21 13:30:00|2416.4|2410.4|2416.9|2410.9|2416.9|2410.9|2416.4|2410.4|2
1650547820000|2022-04-21 13:30:20|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1650547840000|2022-04-21 13:30:40|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|2
1650547850000|2022-04-21 13:30:50|2417.1|2411.1|2416.9|2410.9|2417.1|2411.1|2416.9|2410.9|2
1650547870000|2022-04-21 13:31:10|2416.6|2410.6|2416.4|2410.4|2416.6|2410.6|2415.6|2409.6|6
1650547910000|2022-04-21 13:31:50|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1650547920000|2022-04-21 13:32:00|2416.9|2410.9|2416.4|2410.4|2416.9|2410.9|2416.4|2410.4|3
1650547930000|2022-04-21 13:32:10|2416.1|2410.1|2415.9|2409.9|2416.1|2410.1|2415.9|2409.9|2
1650548020000|2022-04-21 13:33:40|2416.4|2410.4|2415.9|2409.9|2416.4|2410.4|2415.9|2409.9|2
1650548040000|2022-04-21 13:34:00|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2415.9|2409.9|3
1650548050000|2022-04-21 13:34:10|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1650548080000|2022-04-21 13:34:40|2415.6|2409.6|2415.9|2409.9|2415.9|2409.9|2415.6|2409.6|2
1650548090000|2022-04-21 13:34:50|2415.6|2409.6|2415.9|2409.9|2415.9|2409.9|2415.6|2409.6|2
1650548100000|2022-04-21 13:35:00|2415.6|2409.6|2415.9|2409.9|2415.9|2409.9|2415.6|2409.6|6
1650548120000|2022-04-21 13:35:20|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1650548170000|2022-04-21 13:36:10|2415.9|2409.9|2416.1|2410.1|2416.1|2410.1|2415.9|2409.9|4
1650548190000|2022-04-21 13:36:30|2415.9|2409.9|2417.9|2411.9|2418.4|2412.4|2415.9|2409.9|4
1650548200000|2022-04-21 13:36:40|2417.6|2411.6|2416.6|2410.6|2417.6|2411.6|2416.6|2410.6|2
1650548210000|2022-04-21 13:36:50|2416.9|2410.9|2417.1|2411.1|2417.4|2411.4|2416.9|2410.9|3
1650548220000|2022-04-21 13:37:00|2416.9|2410.9|2415.9|2409.9|2416.9|2410.9|2415.9|2409.9|4
1650548230000|2022-04-21 13:37:10|2416.1|2410.1|2417.4|2411.4|2417.4|2411.4|2416.1|2410.1|2
1650548240000|2022-04-21 13:37:20|2417.1|2411.1|2415.6|2409.6|2417.1|2411.1|2415.4|2409.4|4
1650548260000|2022-04-21 13:37:40|2415.4|2409.4|2413.4|2407.4|2415.6|2409.6|2413.4|2407.4|6
1650548290000|2022-04-21 13:38:10|2413.1|2407.1|2412.6|2406.6|2413.1|2407.1|2412.6|2406.6|2
1650548300000|2022-04-21 13:38:20|2412.4|2406.4|2411.9|2405.9|2412.4|2406.4|2411.9|2405.9|3
1650548310000|2022-04-21 13:38:30|2411.6|2405.6|2410.9|2404.9|2411.6|2405.6|2410.9|2404.9|4
1650548320000|2022-04-21 13:38:40|2410.6|2404.6|2409.9|2403.9|2410.6|2404.6|2409.9|2403.9|3
1650548330000|2022-04-21 13:38:50|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1650548380000|2022-04-21 13:39:40|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|1
1650548390000|2022-04-21 13:39:50|2409.6|2403.6|2409.1|2403.1|2409.6|2403.6|2408.9|2402.9|3
1650548400000|2022-04-21 13:40:00|2409.4|2403.4|2411.9|2405.9|2411.9|2405.9|2409.4|2403.4|3
1650548410000|2022-04-21 13:40:10|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1650548480000|2022-04-21 13:41:20|2411.9|2405.9|2412.1|2406.1|2412.1|2406.1|2411.9|2405.9|2
1650548510000|2022-04-21 13:41:50|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|1
1650548570000|2022-04-21 13:42:50|2411.4|2405.4|2409.4|2403.4|2411.4|2405.4|2409.4|2403.4|2
1650548580000|2022-04-21 13:43:00|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1650548600000|2022-04-21 13:43:20|2408.6|2402.6|2407.6|2401.6|2408.6|2402.6|2407.6|2401.6|2
1650548610000|2022-04-21 13:43:30|2407.4|2401.4|2407.6|2401.6|2407.6|2401.6|2407.4|2401.4|2
1650548640000|2022-04-21 13:44:00|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1650548650000|2022-04-21 13:44:10|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1650548660000|2022-04-21 13:44:20|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1650548680000|2022-04-21 13:44:40|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1650548700000|2022-04-21 13:45:00|2407.1|2401.1|2407.4|2401.4|2407.4|2401.4|2407.1|2401.1|2
1650548720000|2022-04-21 13:45:20|2406.1|2400.1|2407.1|2401.1|2407.1|2401.1|2406.1|2400.1|4
1650548740000|2022-04-21 13:45:40|2406.6|2400.6|2406.4|2400.4|2406.9|2400.9|2406.4|2400.4|4
1650548790000|2022-04-21 13:46:30|2406.1|2400.1|2405.6|2399.6|2406.1|2400.1|2405.6|2399.6|3
1650548840000|2022-04-21 13:47:20|2405.4|2399.4|2405.6|2399.6|2405.9|2399.9|2405.4|2399.4|4
1650548850000|2022-04-21 13:47:30|2405.4|2399.4|2405.6|2399.6|2405.6|2399.6|2405.4|2399.4|2
1650548860000|2022-04-21 13:47:40|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1650548870000|2022-04-21 13:47:50|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1650548880000|2022-04-21 13:48:00|2405.9|2399.9|2406|2400|2406|2400|2405.8|2399.8|3
1650548900000|2022-04-21 13:48:20|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1650548920000|2022-04-21 13:48:40|2406|2400|2406|2400|2406|2400|2406|2400|1
1650548930000|2022-04-21 13:48:50|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1650548950000|2022-04-21 13:49:10|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1650548960000|2022-04-21 13:49:20|2405.6|2399.6|2405.9|2399.9|2405.9|2399.9|2405.6|2399.6|2
1650548990000|2022-04-21 13:49:50|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1650549000000|2022-04-21 13:50:00|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1650549090000|2022-04-21 13:51:30|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1650549130000|2022-04-21 13:52:10|2405.9|2399.9|2406.1|2400.1|2406.1|2400.1|2405.9|2399.9|2
1650549140000|2022-04-21 13:52:20|2405.9|2399.9|2405.1|2399.1|2405.9|2399.9|2405.1|2399.1|2
1650549170000|2022-04-21 13:52:50|2405.4|2399.4|2405.9|2399.9|2405.9|2399.9|2405.4|2399.4|2
1650549200000|2022-04-21 13:53:20|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1650549320000|2022-04-21 13:55:20|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1650549330000|2022-04-21 13:55:30|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1650549440000|2022-04-21 13:57:20|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1650549480000|2022-04-21 13:58:00|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1650549490000|2022-04-21 13:58:10|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1650549510000|2022-04-21 13:58:30|2406.1|2400.1|2405.9|2399.9|2406.1|2400.1|2405.9|2399.9|2
1650549600000|2022-04-21 14:00:00|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1650549650000|2022-04-21 14:00:50|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1650549670000|2022-04-21 14:01:10|2406.1|2400.1|2408.1|2402.1|2408.1|2402.1|2406.1|2400.1|3
1650549680000|2022-04-21 14:01:20|2408.4|2402.4|2407.4|2401.4|2408.4|2402.4|2407.4|2401.4|2
1650549700000|2022-04-21 14:01:40|2406.9|2400.9|2406.1|2400.1|2406.9|2400.9|2406.1|2400.1|2
1650549720000|2022-04-21 14:02:00|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1650549780000|2022-04-21 14:03:00|2406.1|2400.1|2406.6|2400.6|2406.6|2400.6|2406.1|2400.1|2
1650549790000|2022-04-21 14:03:10|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|2
1650549820000|2022-04-21 14:03:40|2405.9|2399.9|2404.9|2398.9|2405.9|2399.9|2404.6|2398.6|4
1650549860000|2022-04-21 14:04:20|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1650549900000|2022-04-21 14:05:00|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.1|2399.1|3
1650549910000|2022-04-21 14:05:10|2405.6|2399.6|2405.4|2399.4|2405.6|2399.6|2405.1|2399.1|4
1650549940000|2022-04-21 14:05:40|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1650549950000|2022-04-21 14:05:50|2405.4|2399.4|2405.9|2399.9|2405.9|2399.9|2405.4|2399.4|2
1650550030000|2022-04-21 14:07:10|2405.4|2399.4|2405.4|2399.4|2406.1|2400.1|2405.4|2399.4|5
1650550180000|2022-04-21 14:09:40|2405.6|2399.6|2406.1|2400.1|2406.1|2400.1|2405.6|2399.6|2
1650550200000|2022-04-21 14:10:00|2405.9|2399.9|2407.1|2401.1|2407.1|2401.1|2405.9|2399.9|4
1650550280000|2022-04-21 14:11:20|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1650550320000|2022-04-21 14:12:00|2407.1|2401.1|2406.6|2400.6|2407.1|2401.1|2406.6|2400.6|2
1650550380000|2022-04-21 14:13:00|2406.9|2400.9|2407.4|2401.4|2407.4|2401.4|2406.9|2400.9|2
1650550390000|2022-04-21 14:13:10|2407.1|2401.1|2407.4|2401.4|2407.4|2401.4|2407.1|2401.1|2
1650550400000|2022-04-21 14:13:20|2407.6|2401.6|2408.1|2402.1|2408.1|2402.1|2407.6|2401.6|2
1650550450000|2022-04-21 14:14:10|2408.4|2402.4|2408.6|2402.6|2408.6|2402.6|2408.4|2402.4|2
1650550460000|2022-04-21 14:14:20|2408.9|2402.9|2410.4|2404.4|2410.4|2404.4|2408.9|2402.9|2
1650550500000|2022-04-21 14:15:00|2410.6|2404.6|2411.6|2405.6|2411.6|2405.6|2410.6|2404.6|4
1650550530000|2022-04-21 14:15:30|2411.9|2405.9|2411.6|2405.6|2411.9|2405.9|2411.6|2405.6|2
1650550540000|2022-04-21 14:15:40|2411.9|2405.9|2411.6|2405.6|2411.9|2405.9|2411.6|2405.6|2
1650550590000|2022-04-21 14:16:30|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|1
1650550600000|2022-04-21 14:16:40|2411.1|2405.1|2410.6|2404.6|2411.1|2405.1|2410.6|2404.6|3
1650550610000|2022-04-21 14:16:50|2410.9|2404.9|2410.9|2404.9|2411.1|2405.1|2410.9|2404.9|3
1650550640000|2022-04-21 14:17:20|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|1
1650550670000|2022-04-21 14:17:50|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|1
1650550730000|2022-04-21 14:18:50|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|1
1650550780000|2022-04-21 14:19:40|2410.6|2404.6|2410.1|2404.1|2410.6|2404.6|2410.1|2404.1|3
1650550800000|2022-04-21 14:20:00|2409.9|2403.9|2410.1|2404.1|2410.1|2404.1|2409.6|2403.6|4
1650550810000|2022-04-21 14:20:10|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|1
1650550820000|2022-04-21 14:20:20|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|1
1650550830000|2022-04-21 14:20:30|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.1|2404.1|5
1650550840000|2022-04-21 14:20:40|2410.6|2404.6|2411.1|2405.1|2411.1|2405.1|2410.6|2404.6|2
1650550860000|2022-04-21 14:21:00|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|1
1650550870000|2022-04-21 14:21:10|2411.1|2405.1|2410.6|2404.6|2411.1|2405.1|2410.6|2404.6|3
1650550900000|2022-04-21 14:21:40|2411.1|2405.1|2410.6|2404.6|2411.1|2405.1|2410.6|2404.6|2
1650551000000|2022-04-21 14:23:20|2410.9|2404.9|2411.1|2405.1|2411.1|2405.1|2410.9|2404.9|2
1650551030000|2022-04-21 14:23:50|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1650551050000|2022-04-21 14:24:10|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|1
1650551110000|2022-04-21 14:25:10|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1650551120000|2022-04-21 14:25:20|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1650551240000|2022-04-21 14:27:20|2411.1|2405.1|2411.6|2405.6|2411.6|2405.6|2411.1|2405.1|2
1650551260000|2022-04-21 14:27:40|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|1
1650551380000|2022-04-21 14:29:40|2412.4|2406.4|2413.1|2407.1|2413.1|2407.1|2412.4|2406.4|2
1650551430000|2022-04-21 14:30:30|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|2412.6|2406.6|3
1650551440000|2022-04-21 14:30:40|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1650551540000|2022-04-21 14:32:20|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|1
1650551550000|2022-04-21 14:32:30|2412.6|2406.6|2412.4|2406.4|2412.6|2406.6|2412.1|2406.1|3
1650551570000|2022-04-21 14:32:50|2412.1|2406.1|2412.4|2406.4|2412.4|2406.4|2412.1|2406.1|2
1650551580000|2022-04-21 14:33:00|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1650551700000|2022-04-21 14:35:00|2411.6|2405.6|2410.9|2404.9|2411.6|2405.6|2410.9|2404.9|3
1650551720000|2022-04-21 14:35:20|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|1
1650551760000|2022-04-21 14:36:00|2411.4|2405.4|2411.9|2405.9|2411.9|2405.9|2411.4|2405.4|3
1650551780000|2022-04-21 14:36:20|2411.6|2405.6|2411.4|2405.4|2411.6|2405.6|2411.4|2405.4|2
1650551880000|2022-04-21 14:38:00|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|1
1650551970000|2022-04-21 14:39:30|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|1
1650552030000|2022-04-21 14:40:30|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1650552060000|2022-04-21 14:41:00|2411.4|2405.4|2410.9|2404.9|2411.4|2405.4|2410.9|2404.9|2
1650552090000|2022-04-21 14:41:30|2411.1|2405.1|2411.4|2405.4|2411.4|2405.4|2411.1|2405.1|2
1650552110000|2022-04-21 14:41:50|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.4|2405.4|7
1650552270000|2022-04-21 14:44:30|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|1
1650552290000|2022-04-21 14:44:50|2411.1|2405.1|2410.6|2404.6|2411.1|2405.1|2410.6|2404.6|2
1650552330000|2022-04-21 14:45:30|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|1
1650552350000|2022-04-21 14:45:50|2410.4|2404.4|2410.1|2404.1|2410.4|2404.4|2410.1|2404.1|2
1650552360000|2022-04-21 14:46:00|2410.4|2404.4|2410.1|2404.1|2410.4|2404.4|2410.1|2404.1|2
1650552370000|2022-04-21 14:46:10|2410.4|2404.4|2410.1|2404.1|2410.4|2404.4|2410.1|2404.1|2
1650552380000|2022-04-21 14:46:20|2409.9|2403.9|2409.9|2403.9|2410.1|2404.1|2409.9|2403.9|3
1650552460000|2022-04-21 14:47:40|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|1
1650552490000|2022-04-21 14:48:10|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|1
1650552540000|2022-04-21 14:49:00|2409.6|2403.6|2411.6|2405.6|2412.4|2406.4|2409.6|2403.6|4
1650552560000|2022-04-21 14:49:20|2411.4|2405.4|2410.9|2404.9|2411.4|2405.4|2410.6|2404.6|5
1650552590000|2022-04-21 14:49:50|2410.6|2404.6|2410.1|2404.1|2410.6|2404.6|2410.1|2404.1|2
1650552600000|2022-04-21 14:50:00|2410.4|2404.4|2410.9|2404.9|2410.9|2404.9|2410.4|2404.4|3
1650552610000|2022-04-21 14:50:10|2411.1|2405.1|2411.4|2405.4|2411.4|2405.4|2411.1|2405.1|2
1650552620000|2022-04-21 14:50:20|2411.1|2405.1|2410.6|2404.6|2411.1|2405.1|2410.6|2404.6|3
1650552630000|2022-04-21 14:50:30|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1650552640000|2022-04-21 14:50:40|2410.6|2404.6|2410.6|2404.6|2410.9|2404.9|2410.6|2404.6|3
1650552670000|2022-04-21 14:51:10|2410.4|2404.4|2409.9|2403.9|2410.4|2404.4|2409.9|2403.9|2
1650552710000|2022-04-21 14:51:50|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|1
1650552720000|2022-04-21 14:52:00|2410.4|2404.4|2410.9|2404.9|2410.9|2404.9|2410.4|2404.4|3
1650552780000|2022-04-21 14:53:00|2410.6|2404.6|2410.4|2404.4|2410.6|2404.6|2410.4|2404.4|4
1650552790000|2022-04-21 14:53:10|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|1
1650552840000|2022-04-21 14:54:00|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1650552880000|2022-04-21 14:54:40|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1650552950000|2022-04-21 14:55:50|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1650552960000|2022-04-21 14:56:00|2411.1|2405.1|2410.4|2404.4|2411.1|2405.1|2410.4|2404.4|5
1650552970000|2022-04-21 14:56:10|2410.6|2404.6|2410.6|2404.6|2410.9|2404.9|2410.6|2404.6|3
1650552990000|2022-04-21 14:56:30|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1650553000000|2022-04-21 14:56:40|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|1
1650553050000|2022-04-21 14:57:30|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1650553060000|2022-04-21 14:57:40|2410.4|2404.4|2410.1|2404.1|2410.4|2404.4|2410.1|2404.1|2
1650553090000|2022-04-21 14:58:10|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|1
1650553120000|2022-04-21 14:58:40|2409.6|2403.6|2409.4|2403.4|2409.6|2403.6|2409.4|2403.4|2
1650553180000|2022-04-21 14:59:40|2409.1|2403.1|2408.4|2402.4|2409.1|2403.1|2408.4|2402.4|2
1650553190000|2022-04-21 14:59:50|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1650553200000|2022-04-21 15:00:00|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1650553230000|2022-04-21 15:00:30|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1650553370000|2022-04-21 15:02:50|2407.6|2401.6|2407.4|2401.4|2408.1|2402.1|2407.4|2401.4|4
1650553380000|2022-04-21 15:03:00|2407.1|2401.1|2406.4|2400.4|2407.1|2401.1|2406.4|2400.4|2
1650553480000|2022-04-21 15:04:40|2406.6|2400.6|2406.4|2400.4|2406.6|2400.6|2406.4|2400.4|2
1650553510000|2022-04-21 15:05:10|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1650553530000|2022-04-21 15:05:30|2405.9|2399.9|2404.4|2398.4|2405.9|2399.9|2404.4|2398.4|3
1650553540000|2022-04-21 15:05:40|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1650553550000|2022-04-21 15:05:50|2403.9|2397.9|2402.1|2396.1|2403.9|2397.9|2401.9|2395.9|4
1650553560000|2022-04-21 15:06:00|2401.9|2395.9|2401.1|2395.1|2401.9|2395.9|2401.1|2395.1|3
1650553570000|2022-04-21 15:06:10|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|1
1650553580000|2022-04-21 15:06:20|2400.4|2394.4|2399.6|2393.6|2400.4|2394.4|2399.6|2393.6|3
1650553620000|2022-04-21 15:07:00|2399.4|2393.4|2399.6|2393.6|2399.6|2393.6|2399.4|2393.4|2
1650553630000|2022-04-21 15:07:10|2401.9|2395.9|2400.9|2394.9|2401.9|2395.9|2400.9|2394.9|3
1650553640000|2022-04-21 15:07:20|2400.6|2394.6|2400.4|2394.4|2400.6|2394.6|2400.4|2394.4|2
1650553650000|2022-04-21 15:07:30|2401.4|2395.4|2401.6|2395.6|2401.6|2395.6|2401.4|2395.4|2
1650553680000|2022-04-21 15:08:00|2401.1|2395.1|2400.9|2394.9|2401.1|2395.1|2400.9|2394.9|4
1650553700000|2022-04-21 15:08:20|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|1
1650553810000|2022-04-21 15:10:10|2399.9|2393.9|2399.4|2393.4|2399.9|2393.9|2399.4|2393.4|2
1650553820000|2022-04-21 15:10:20|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|1
1650553870000|2022-04-21 15:11:10|2400.6|2394.6|2401.6|2395.6|2401.9|2395.9|2400.6|2394.6|5
1650553880000|2022-04-21 15:11:20|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|1
1650553910000|2022-04-21 15:11:50|2401.6|2395.6|2401.1|2395.1|2401.6|2395.6|2401.1|2395.1|3
1650553980000|2022-04-21 15:13:00|2400.9|2394.9|2400.1|2394.1|2400.9|2394.9|2399.9|2393.9|5
1650553990000|2022-04-21 15:13:10|2399.9|2393.9|2400.1|2394.1|2400.4|2394.4|2399.9|2393.9|4
1650554000000|2022-04-21 15:13:20|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|1
1650554010000|2022-04-21 15:13:30|2400.6|2394.6|2400.6|2394.6|2400.6|2394.6|2400.6|2394.6|1
1650554020000|2022-04-21 15:13:40|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|1
1650554040000|2022-04-21 15:14:00|2399.9|2393.9|2400.1|2394.1|2400.1|2394.1|2399.9|2393.9|2
1650554060000|2022-04-21 15:14:20|2399.9|2393.9|2400.1|2394.1|2400.1|2394.1|2399.9|2393.9|2
1650554070000|2022-04-21 15:14:30|2399.9|2393.9|2399.6|2393.6|2400.1|2394.1|2399.4|2393.4|6
1650554120000|2022-04-21 15:15:20|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|1
1650554130000|2022-04-21 15:15:30|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|1
1650554140000|2022-04-21 15:15:40|2399.4|2393.4|2398.9|2392.9|2399.4|2393.4|2398.9|2392.9|2
1650554150000|2022-04-21 15:15:50|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|1
1650554170000|2022-04-21 15:16:10|2398.4|2392.4|2398.6|2392.6|2398.6|2392.6|2398.4|2392.4|2
1650554180000|2022-04-21 15:16:20|2398.9|2392.9|2399.1|2393.1|2399.1|2393.1|2398.9|2392.9|2
1650554200000|2022-04-21 15:16:40|2399.4|2393.4|2400.4|2394.4|2400.4|2394.4|2399.4|2393.4|2
1650554210000|2022-04-21 15:16:50|2400.6|2394.6|2400.9|2394.9|2400.9|2394.9|2400.6|2394.6|2
1650554220000|2022-04-21 15:17:00|2401.9|2395.9|2401.6|2395.6|2401.9|2395.9|2401.6|2395.6|2
1650554230000|2022-04-21 15:17:10|2402.4|2396.4|2403.9|2397.9|2403.9|2397.9|2402.4|2396.4|3
1650554240000|2022-04-21 15:17:20|2403.6|2397.6|2402.4|2396.4|2403.6|2397.6|2402.4|2396.4|2
1650554250000|2022-04-21 15:17:30|2402.1|2396.1|2404.6|2398.6|2404.6|2398.6|2402.1|2396.1|2
1650554270000|2022-04-21 15:17:50|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1650554290000|2022-04-21 15:18:10|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1650554300000|2022-04-21 15:18:20|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2403.9|2397.9|3
1650554310000|2022-04-21 15:18:30|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1650554320000|2022-04-21 15:18:40|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1650554340000|2022-04-21 15:19:00|2404.9|2398.9|2406.4|2400.4|2406.4|2400.4|2404.9|2398.9|3
1650554350000|2022-04-21 15:19:10|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|1
1650554360000|2022-04-21 15:19:20|2406.9|2400.9|2409.4|2403.4|2409.4|2403.4|2406.9|2400.9|2
1650554370000|2022-04-21 15:19:30|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|1
1650554380000|2022-04-21 15:19:40|2409.4|2403.4|2409.1|2403.1|2409.4|2403.4|2409.1|2403.1|2
1650554390000|2022-04-21 15:19:50|2408.9|2402.9|2405.9|2399.9|2409.6|2403.6|2405.6|2399.6|11
1650554420000|2022-04-21 15:20:20|2405.4|2399.4|2404.1|2398.1|2405.4|2399.4|2404.1|2398.1|2
1650554450000|2022-04-21 15:20:50|2404.4|2398.4|2404.1|2398.1|2404.4|2398.4|2404.1|2398.1|2
1650554500000|2022-04-21 15:21:40|2404.6|2398.6|2404.9|2398.9|2404.9|2398.9|2404.6|2398.6|2
1650554550000|2022-04-21 15:22:30|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1650554560000|2022-04-21 15:22:40|2405.4|2399.4|2405.1|2399.1|2405.4|2399.4|2405.1|2399.1|2
1650554580000|2022-04-21 15:23:00|2405.4|2399.4|2405.1|2399.1|2405.4|2399.4|2405.1|2399.1|6
1650554590000|2022-04-21 15:23:10|2405.4|2399.4|2405.1|2399.1|2405.4|2399.4|2405.1|2399.1|2
1650554610000|2022-04-21 15:23:30|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1650554620000|2022-04-21 15:23:40|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1650554640000|2022-04-21 15:24:00|2405.4|2399.4|2405.1|2399.1|2405.4|2399.4|2405.1|2399.1|2
1650554650000|2022-04-21 15:24:10|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.1|2399.1|7
1650554660000|2022-04-21 15:24:20|2405.1|2399.1|2405.4|2399.4|2405.4|2399.4|2405.1|2399.1|2
1650554670000|2022-04-21 15:24:30|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1650554680000|2022-04-21 15:24:40|2405.4|2399.4|2404.9|2398.9|2405.4|2399.4|2404.9|2398.9|3
1650554700000|2022-04-21 15:25:00|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1650554710000|2022-04-21 15:25:10|2405.4|2399.4|2406.6|2400.6|2406.6|2400.6|2405.4|2399.4|3
1650554720000|2022-04-21 15:25:20|2406.4|2400.4|2406.9|2400.9|2406.9|2400.9|2406.4|2400.4|3
1650554790000|2022-04-21 15:26:30|2406.6|2400.6|2406.1|2400.1|2406.6|2400.6|2406.1|2400.1|2
1650554820000|2022-04-21 15:27:00|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1650554850000|2022-04-21 15:27:30|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1650554860000|2022-04-21 15:27:40|2405.3|2399.3|2404.5|2398.5|2405.3|2399.3|2404.5|2398.5|2
1650554870000|2022-04-21 15:27:50|2404.3|2398.3|2402.6|2396.6|2404.3|2398.3|2402.6|2396.6|3
1650554920000|2022-04-21 15:28:40|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|1
1650554930000|2022-04-21 15:28:50|2402.6|2396.6|2401.6|2395.6|2402.6|2396.6|2401.6|2395.6|5
1650554990000|2022-04-21 15:29:50|2401.4|2395.4|2402.9|2396.9|2402.9|2396.9|2401.4|2395.4|2
1650555000000|2022-04-21 15:30:00|2403.1|2397.1|2403.4|2397.4|2403.4|2397.4|2403.1|2397.1|2
1650555030000|2022-04-21 15:30:30|2403.6|2397.6|2403.9|2397.9|2403.9|2397.9|2403.6|2397.6|2
1650555170000|2022-04-21 15:32:50|2403.6|2397.6|2402.1|2396.1|2403.6|2397.6|2402.1|2396.1|3
1650555250000|2022-04-21 15:34:10|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1650555260000|2022-04-21 15:34:20|2402.6|2396.6|2404.4|2398.4|2404.4|2398.4|2402.6|2396.6|2
1650555310000|2022-04-21 15:35:10|2403.9|2397.9|2403.6|2397.6|2403.9|2397.9|2403.4|2397.4|4
1650555330000|2022-04-21 15:35:30|2403.4|2397.4|2403.6|2397.6|2403.6|2397.6|2403.4|2397.4|2
1650555360000|2022-04-21 15:36:00|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|1
1650555370000|2022-04-21 15:36:10|2403.9|2397.9|2401.9|2395.9|2403.9|2397.9|2401.6|2395.6|4
1650555380000|2022-04-21 15:36:20|2401.6|2395.6|2401.9|2395.9|2401.9|2395.9|2401.6|2395.6|4
1650555390000|2022-04-21 15:36:30|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|1
1650555410000|2022-04-21 15:36:50|2401.9|2395.9|2402.1|2396.1|2402.1|2396.1|2401.9|2395.9|2
1650555420000|2022-04-21 15:37:00|2401.9|2395.9|2402.1|2396.1|2402.1|2396.1|2401.9|2395.9|2
1650555430000|2022-04-21 15:37:10|2401.9|2395.9|2401.6|2395.6|2402.1|2396.1|2401.6|2395.6|4
1650555550000|2022-04-21 15:39:10|2400.6|2394.6|2399.9|2393.9|2400.6|2394.6|2399.6|2393.6|3
1650555570000|2022-04-21 15:39:30|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|1
1650555580000|2022-04-21 15:39:40|2399.9|2393.9|2399.6|2393.6|2399.9|2393.9|2399.6|2393.6|2
1650555590000|2022-04-21 15:39:50|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|1
1650555600000|2022-04-21 15:40:00|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|1
1650555620000|2022-04-21 15:40:20|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|1
1650555670000|2022-04-21 15:41:10|2399.6|2393.6|2399.4|2393.4|2399.6|2393.6|2399.1|2393.1|4
1650555680000|2022-04-21 15:41:20|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|1
1650555690000|2022-04-21 15:41:30|2399.4|2393.4|2399.1|2393.1|2399.4|2393.4|2399.1|2393.1|2
1650555700000|2022-04-21 15:41:40|2399.4|2393.4|2399.1|2393.1|2399.4|2393.4|2399.1|2393.1|8
1650555710000|2022-04-21 15:41:50|2399.4|2393.4|2399.1|2393.1|2399.4|2393.4|2399.1|2393.1|2
1650555750000|2022-04-21 15:42:30|2399.4|2393.4|2399.1|2393.1|2399.4|2393.4|2399.1|2393.1|2
1650555770000|2022-04-21 15:42:50|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|1
1650555780000|2022-04-21 15:43:00|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|1
1650555810000|2022-04-21 15:43:30|2399.1|2393.1|2400.1|2394.1|2400.1|2394.1|2399.1|2393.1|2
1650555830000|2022-04-21 15:43:50|2399.9|2393.9|2399.6|2393.6|2399.9|2393.9|2399.6|2393.6|2
1650555840000|2022-04-21 15:44:00|2399.4|2393.4|2399.1|2393.1|2399.4|2393.4|2399.1|2393.1|2
1650555860000|2022-04-21 15:44:20|2398.9|2392.9|2397.1|2391.1|2398.9|2392.9|2397.1|2391.1|2
1650555900000|2022-04-21 15:45:00|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|1
1650555940000|2022-04-21 15:45:40|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|1
1650555960000|2022-04-21 15:46:00|2396.9|2390.9|2396.6|2390.6|2396.9|2390.9|2396.6|2390.6|2
1650555970000|2022-04-21 15:46:10|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|1
1650555980000|2022-04-21 15:46:20|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|1
1650555990000|2022-04-21 15:46:30|2397.6|2391.6|2397.1|2391.1|2397.6|2391.6|2397.1|2391.1|2
1650556020000|2022-04-21 15:47:00|2396.9|2390.9|2396.6|2390.6|2396.9|2390.9|2396.6|2390.6|2
1650556070000|2022-04-21 15:47:50|2396.9|2390.9|2396.6|2390.6|2396.9|2390.9|2396.6|2390.6|2
1650556090000|2022-04-21 15:48:10|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1650556100000|2022-04-21 15:48:20|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|1
1650556140000|2022-04-21 15:49:00|2398.4|2392.4|2398.1|2392.1|2398.4|2392.4|2398.1|2392.1|4
1650556150000|2022-04-21 15:49:10|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|2398.1|2392.1|5
1650556160000|2022-04-21 15:49:20|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|1
1650556170000|2022-04-21 15:49:30|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|1
1650556180000|2022-04-21 15:49:40|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|1
1650556190000|2022-04-21 15:49:50|2398.6|2392.6|2398.9|2392.9|2398.9|2392.9|2398.6|2392.6|2
1650556200000|2022-04-21 15:50:00|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|1
1650556210000|2022-04-21 15:50:10|2398.1|2392.1|2398.4|2392.4|2398.4|2392.4|2398.1|2392.1|2
1650556230000|2022-04-21 15:50:30|2398.1|2392.1|2398.4|2392.4|2398.4|2392.4|2398.1|2392.1|2
1650556280000|2022-04-21 15:51:20|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|1
1650556310000|2022-04-21 15:51:50|2398.9|2392.9|2398.6|2392.6|2398.9|2392.9|2398.6|2392.6|2
1650556320000|2022-04-21 15:52:00|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|1
1650556390000|2022-04-21 15:53:10|2399.1|2393.1|2399.1|2393.1|2399.6|2393.6|2399.1|2393.1|4
1650556420000|2022-04-21 15:53:40|2399.4|2393.4|2399.1|2393.1|2399.4|2393.4|2399.1|2393.1|2
1650556430000|2022-04-21 15:53:50|2399.4|2393.4|2398.9|2392.9|2399.4|2393.4|2398.9|2392.9|4
1650556460000|2022-04-21 15:54:20|2399.1|2393.1|2398.4|2392.4|2399.1|2393.1|2398.4|2392.4|2
1650556480000|2022-04-21 15:54:40|2398.9|2392.9|2399.9|2393.9|2400.1|2394.1|2398.9|2392.9|7
1650556490000|2022-04-21 15:54:50|2400.1|2394.1|2400.6|2394.6|2400.6|2394.6|2400.1|2394.1|2
1650556500000|2022-04-21 15:55:00|2400.9|2394.9|2402.1|2396.1|2402.1|2396.1|2400.9|2394.9|4
1650556520000|2022-04-21 15:55:20|2402.4|2396.4|2402.9|2396.9|2402.9|2396.9|2402.4|2396.4|5
1650556530000|2022-04-21 15:55:30|2402.6|2396.6|2402.4|2396.4|2402.6|2396.6|2402.4|2396.4|2
1650556590000|2022-04-21 15:56:30|2402.1|2396.1|2401.1|2395.1|2402.1|2396.1|2401.1|2395.1|2
1650556600000|2022-04-21 15:56:40|2401.4|2395.4|2401.1|2395.1|2401.4|2395.4|2401.1|2395.1|2
1650556620000|2022-04-21 15:57:00|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|1
1650556690000|2022-04-21 15:58:10|2401.6|2395.6|2401.9|2395.9|2401.9|2395.9|2401.6|2395.6|2
1650556710000|2022-04-21 15:58:30|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|1
1650556790000|2022-04-21 15:59:50|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|1
1650556800000|2022-04-21 16:00:00|2401.6|2395.6|2401.9|2395.9|2401.9|2395.9|2401.6|2395.6|2
1650556810000|2022-04-21 16:00:10|2401.6|2395.6|2401.9|2395.9|2401.9|2395.9|2401.6|2395.6|6
1650556840000|2022-04-21 16:00:40|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|1
1650556860000|2022-04-21 16:01:00|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|1
1650556920000|2022-04-21 16:02:00|2402.1|2396.1|2403.1|2397.1|2403.1|2397.1|2402.1|2396.1|2
1650556970000|2022-04-21 16:02:50|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|1
1650556980000|2022-04-21 16:03:00|2403.6|2397.6|2404.6|2398.6|2404.6|2398.6|2403.6|2397.6|4
1650557040000|2022-04-21 16:04:00|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.6|2398.6|3
1650557050000|2022-04-21 16:04:10|2404.6|2398.6|2404.9|2398.9|2404.9|2398.9|2404.6|2398.6|2
1650557080000|2022-04-21 16:04:40|2404.6|2398.6|2405.4|2399.4|2405.4|2399.4|2404.6|2398.6|2
1650557090000|2022-04-21 16:04:50|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1650557100000|2022-04-21 16:05:00|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.1|2400.1|3
1650557120000|2022-04-21 16:05:20|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|1
1650557130000|2022-04-21 16:05:30|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2406.9|2400.9|3
1650557140000|2022-04-21 16:05:40|2407.4|2401.4|2407.1|2401.1|2407.4|2401.4|2407.1|2401.1|2
1650557160000|2022-04-21 16:06:00|2406.9|2400.9|2406.9|2400.9|2407.1|2401.1|2406.9|2400.9|5
1650557180000|2022-04-21 16:06:20|2407.1|2401.1|2406.6|2400.6|2407.1|2401.1|2406.6|2400.6|2
1650557230000|2022-04-21 16:07:10|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1650557280000|2022-04-21 16:08:00|2406.1|2400.1|2406.4|2400.4|2406.4|2400.4|2406.1|2400.1|2
1650557290000|2022-04-21 16:08:10|2406.1|2400.1|2406.4|2400.4|2406.4|2400.4|2406.1|2400.1|2
1650557340000|2022-04-21 16:09:00|2406.1|2400.1|2406.4|2400.4|2406.4|2400.4|2406.1|2400.1|2
1650557360000|2022-04-21 16:09:20|2406.1|2400.1|2406.4|2400.4|2406.4|2400.4|2406.1|2400.1|4
1650557370000|2022-04-21 16:09:30|2405.9|2399.9|2404.9|2398.9|2405.9|2399.9|2404.9|2398.9|2
1650557380000|2022-04-21 16:09:40|2404.6|2398.6|2402.6|2396.6|2404.9|2398.9|2402.6|2396.6|8
1650557400000|2022-04-21 16:10:00|2402.4|2396.4|2402.1|2396.1|2402.4|2396.4|2402.1|2396.1|2
1650557440000|2022-04-21 16:10:40|2402.6|2396.6|2403.1|2397.1|2403.1|2397.1|2402.6|2396.6|2
1650557450000|2022-04-21 16:10:50|2402.9|2396.9|2401.9|2395.9|2402.9|2396.9|2401.9|2395.9|2
1650557470000|2022-04-21 16:11:10|2402.1|2396.1|2401.9|2395.9|2402.1|2396.1|2401.9|2395.9|4
1650557480000|2022-04-21 16:11:20|2402.1|2396.1|2401.9|2395.9|2402.1|2396.1|2401.9|2395.9|2
1650557490000|2022-04-21 16:11:30|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|1
1650557540000|2022-04-21 16:12:20|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1650557590000|2022-04-21 16:13:10|2402.6|2396.6|2402.9|2396.9|2402.9|2396.9|2402.6|2396.6|2
1650557610000|2022-04-21 16:13:30|2402.6|2396.6|2402.9|2396.9|2402.9|2396.9|2402.6|2396.6|2
1650557630000|2022-04-21 16:13:50|2403.1|2397.1|2403.1|2397.1|2403.4|2397.4|2403.1|2397.1|5
1650557660000|2022-04-21 16:14:20|2403.4|2397.4|2405.6|2399.6|2405.6|2399.6|2403.4|2397.4|2
1650557670000|2022-04-21 16:14:30|2405.9|2399.9|2406.1|2400.1|2406.4|2400.4|2405.9|2399.9|4
1650557730000|2022-04-21 16:15:30|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1650557750000|2022-04-21 16:15:50|2406.6|2400.6|2406.1|2400.1|2406.6|2400.6|2406.1|2400.1|2
1650557760000|2022-04-21 16:16:00|2405.9|2399.9|2406.4|2400.4|2406.4|2400.4|2405.9|2399.9|2
1650557840000|2022-04-21 16:17:20|2406.1|2400.1|2406.4|2400.4|2406.4|2400.4|2406.1|2400.1|2
1650557860000|2022-04-21 16:17:40|2406.1|2400.1|2406.4|2400.4|2406.4|2400.4|2406.1|2400.1|2
1650557870000|2022-04-21 16:17:50|2406.1|2400.1|2406.4|2400.4|2406.4|2400.4|2406.1|2400.1|4
1650557950000|2022-04-21 16:19:10|2406.6|2400.6|2406.6|2400.6|2406.9|2400.9|2406.6|2400.6|3
1650557980000|2022-04-21 16:19:40|2407.1|2401.1|2406.9|2400.9|2407.1|2401.1|2406.9|2400.9|4
1650558460000|2022-04-21 16:27:40|2407.1|2401.1|2406.9|2400.9|2407.1|2401.1|2406.6|2400.6|4
1650558590000|2022-04-21 16:29:50|2406.6|2400.6|2406.4|2400.4|2406.9|2400.9|2406.4|2400.4|4
1650558890000|2022-04-21 16:34:50|2406.1|2400.1|2403.6|2397.6|2406.1|2400.1|2403.6|2397.6|3
1650558900000|2022-04-21 16:35:00|2403.9|2397.9|2404.6|2398.6|2404.6|2398.6|2403.9|2397.9|2
1650558910000|2022-04-21 16:35:10|2404.9|2398.9|2405.1|2399.1|2405.1|2399.1|2404.6|2398.6|4
1650558950000|2022-04-21 16:35:50|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1650558970000|2022-04-21 16:36:10|2405.1|2399.1|2404.9|2398.9|2405.1|2399.1|2404.9|2398.9|2
1650559230000|2022-04-21 16:40:30|2405.1|2399.1|2404.9|2398.9|2405.1|2399.1|2404.9|2398.9|4
1650559260000|2022-04-21 16:41:00|2405.1|2399.1|2404.9|2398.9|2405.1|2399.1|2404.9|2398.9|2
1650559280000|2022-04-21 16:41:20|2405.1|2399.1|2404.9|2398.9|2405.1|2399.1|2404.9|2398.9|2
1650559300000|2022-04-21 16:41:40|2405.1|2399.1|2404.9|2398.9|2405.1|2399.1|2404.9|2398.9|2
1650559330000|2022-04-21 16:42:10|2405.1|2399.1|2404.9|2398.9|2405.1|2399.1|2404.9|2398.9|2
1650559370000|2022-04-21 16:42:50|2405.4|2399.4|2405.1|2399.1|2405.4|2399.4|2405.1|2399.1|2
1650559390000|2022-04-21 16:43:10|2405.4|2399.4|2405.1|2399.1|2405.4|2399.4|2405.1|2399.1|2
1650559420000|2022-04-21 16:43:40|2405.4|2399.4|2405.1|2399.1|2405.4|2399.4|2405.1|2399.1|2
1650559450000|2022-04-21 16:44:10|2405.4|2399.4|2405.1|2399.1|2405.4|2399.4|2405.1|2399.1|4
1650559480000|2022-04-21 16:44:40|2405.4|2399.4|2405.1|2399.1|2405.4|2399.4|2405.1|2399.1|2
1650559500000|2022-04-21 16:45:00|2404.9|2398.9|2402.6|2396.6|2404.9|2398.9|2400.4|2394.4|5
1650559510000|2022-04-21 16:45:10|2402.4|2396.4|2399.9|2393.9|2402.4|2396.4|2398.9|2392.9|6
1650559520000|2022-04-21 16:45:20|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|1
1650559540000|2022-04-21 16:45:40|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|1
1650559590000|2022-04-21 16:46:30|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|1
1650559620000|2022-04-21 16:47:00|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|1
1650559670000|2022-04-21 16:47:50|2400.1|2394.1|2399.9|2393.9|2400.4|2394.4|2399.9|2393.9|5
1650559810000|2022-04-21 16:50:10|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|1
1650559820000|2022-04-21 16:50:20|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|2399.9|2393.9|3
1650559840000|2022-04-21 16:50:40|2399.9|2393.9|2400.6|2394.6|2400.6|2394.6|2399.9|2393.9|3
1650559900000|2022-04-21 16:51:40|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|1
1650560100000|2022-04-21 16:55:00|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1650560150000|2022-04-21 16:55:50|2400.8|2394.8|2400.9|2394.9|2400.9|2394.9|2400.8|2394.8|2
1650560160000|2022-04-21 16:56:00|2401.1|2395.1|2400.9|2394.9|2401.1|2395.1|2400.9|2394.9|2
1650560180000|2022-04-21 16:56:20|2401.1|2395.1|2400.8|2394.8|2401.1|2395.1|2400.8|2394.8|2
1650560330000|2022-04-21 16:58:50|2401|2395|2401|2395|2401|2395|2401|2395|1
1650560340000|2022-04-21 16:59:00|2401.3|2395.3|2400.3|2394.3|2401.5|2395.5|2400.3|2394.3|9
1650560350000|2022-04-21 16:59:10|2399.5|2393.5|2399|2393|2401.5|2395.5|2399|2393|6
1650560360000|2022-04-21 16:59:20|2398.6|2392.6|2399|2393|2399.4|2393.4|2398.6|2392.6|8
1650585720000|2022-04-22 00:02:00|2400.5|2389.3|2400.5|2389.3|2400.5|2389.3|2400.5|2389.3|1
1650585750000|2022-04-22 00:02:30|2400.8|2389.5|2400.8|2389.5|2400.8|2389.5|2400.8|2389.5|1
1650585810000|2022-04-22 00:03:30|2401|2389.8|2401|2389.8|2401|2389.8|2401|2389.8|1
1650585830000|2022-04-22 00:03:50|2401.5|2390.3|2403.3|2392|2403.3|2392|2401.5|2390.3|2
1650585890000|2022-04-22 00:04:50|2403.5|2392.3|2403.5|2392.3|2403.5|2392.3|2403.5|2392.3|1
1650585940000|2022-04-22 00:05:40|2403.8|2392.5|2403.8|2392.5|2403.8|2392.5|2403.8|2392.5|1
1650586030000|2022-04-22 00:07:10|2404|2392.8|2403.5|2392.3|2404|2392.8|2403.5|2392.3|2
1650586090000|2022-04-22 00:08:10|2403.8|2392.5|2403.8|2392.5|2403.8|2392.5|2403.8|2392.5|1
1650586140000|2022-04-22 00:09:00|2404|2392.8|2404|2392.8|2404|2392.8|2404|2392.8|1
1650586180000|2022-04-22 00:09:40|2403.5|2392.3|2402.3|2391|2403.5|2392.3|2402.3|2391|3
1650586200000|2022-04-22 00:10:00|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|1
1650586250000|2022-04-22 00:10:50|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|1
1650586290000|2022-04-22 00:11:30|2401|2389.8|2400.8|2389.5|2401|2389.8|2400.5|2389.3|3
1650586300000|2022-04-22 00:11:40|2400.5|2389.3|2400.3|2389|2400.5|2389.3|2399.8|2388.5|3
1650586330000|2022-04-22 00:12:10|2399.5|2388.3|2399.8|2388.5|2399.8|2388.5|2399.5|2388.3|2
1650586360000|2022-04-22 00:12:40|2400.3|2389|2400.3|2389|2400.3|2389|2400.3|2389|1
1650586470000|2022-04-22 00:14:30|2400.5|2389.3|2400.5|2389.3|2400.5|2389.3|2400.5|2389.3|1
1650586530000|2022-04-22 00:15:30|2400.3|2389|2400.3|2389|2400.3|2389|2400.3|2389|1
1650586620000|2022-04-22 00:17:00|2399.8|2388.5|2399.8|2388.5|2399.8|2388.5|2399.8|2388.5|1
1650586670000|2022-04-22 00:17:50|2400|2388.8|2400|2388.8|2400|2388.8|2400|2388.8|1
1650586800000|2022-04-22 00:20:00|2399.3|2388|2399|2387.8|2399.3|2388|2399|2387.8|2
1650586850000|2022-04-22 00:20:50|2398.8|2387.5|2398.8|2387.5|2398.8|2387.5|2398.8|2387.5|1
1650586860000|2022-04-22 00:21:00|2398.3|2387|2398.3|2387|2398.3|2387|2398.3|2387|1
1650587300000|2022-04-22 00:28:20|2398.5|2387.3|2398.5|2387.3|2398.5|2387.3|2398.5|2387.3|1
1650587350000|2022-04-22 00:29:10|2398.8|2387.5|2398.8|2387.5|2398.8|2387.5|2398.8|2387.5|1
1650587360000|2022-04-22 00:29:20|2398.3|2387|2398.3|2387|2398.3|2387|2398.3|2387|1
1650587680000|2022-04-22 00:34:40|2398.5|2387.3|2398.5|2387.3|2398.5|2387.3|2398.5|2387.3|1
1650587780000|2022-04-22 00:36:20|2398.8|2387.5|2398.8|2387.5|2398.8|2387.5|2398.8|2387.5|1
1650588000000|2022-04-22 00:40:00|2398.5|2387.3|2398|2386.8|2398.5|2387.3|2398|2386.8|2
1650588050000|2022-04-22 00:40:50|2397.5|2386.3|2397.5|2386.3|2397.5|2386.3|2397.5|2386.3|1
1650588100000|2022-04-22 00:41:40|2397.3|2386|2397.3|2386|2397.3|2386|2397.3|2386|1
1650588320000|2022-04-22 00:45:20|2397|2385.8|2397|2385.8|2397|2385.8|2397|2385.8|1
1650588430000|2022-04-22 00:47:10|2397.3|2386|2397.3|2386|2397.3|2386|2397.3|2386|1
1650588650000|2022-04-22 00:50:50|2397|2385.8|2397|2385.8|2397|2385.8|2397|2385.8|1
1650588670000|2022-04-22 00:51:10|2396.5|2385.3|2397|2385.8|2397|2385.8|2396.5|2385.3|2
1650588700000|2022-04-22 00:51:40|2396.5|2385.3|2397|2385.8|2397|2385.8|2396.5|2385.3|2
1650588750000|2022-04-22 00:52:30|2396.8|2385.5|2396.8|2385.5|2396.8|2385.5|2396.8|2385.5|1
1650589010000|2022-04-22 00:56:50|2396.5|2385.3|2396.5|2385.3|2396.5|2385.3|2396.5|2385.3|1
1650589200000|2022-04-22 01:00:00|2397.3|2386|2400.3|2389|2400.3|2389|2397.3|2386|7
1650589210000|2022-04-22 01:00:10|2400.8|2389.5|2400.8|2389.5|2400.8|2389.5|2400.8|2389.5|1
1650589260000|2022-04-22 01:01:00|2401|2389.8|2401|2389.8|2401|2389.8|2401|2389.8|1
1650589280000|2022-04-22 01:01:20|2400.5|2389.3|2400|2388.8|2400.5|2389.3|2400|2388.8|2
1650589370000|2022-04-22 01:02:50|2399.5|2388.3|2399.5|2388.3|2399.5|2388.3|2399.5|2388.3|1
1650589400000|2022-04-22 01:03:20|2399.3|2388|2398.8|2387.5|2399.3|2388|2398.8|2387.5|2
1650589460000|2022-04-22 01:04:20|2398.5|2387.3|2398.5|2387.3|2398.5|2387.3|2398.5|2387.3|1
1650589520000|2022-04-22 01:05:20|2398.3|2387|2398.3|2387|2398.3|2387|2398.3|2387|1
1650589570000|2022-04-22 01:06:10|2398|2386.8|2398|2386.8|2398|2386.8|2398|2386.8|1
1650589620000|2022-04-22 01:07:00|2397.5|2386.3|2397.5|2386.3|2397.5|2386.3|2397.5|2386.3|1
1650589670000|2022-04-22 01:07:50|2397.8|2386.5|2397.8|2386.5|2397.8|2386.5|2397.8|2386.5|1
1650589730000|2022-04-22 01:08:50|2397.5|2386.3|2397.5|2386.3|2397.5|2386.3|2397.5|2386.3|1
1650589780000|2022-04-22 01:09:40|2397.8|2386.5|2397.8|2386.5|2397.8|2386.5|2397.8|2386.5|1
1650589830000|2022-04-22 01:10:30|2398.3|2387|2400.3|2389|2400.3|2389|2398.3|2387|5
1650589850000|2022-04-22 01:10:50|2399.5|2388.3|2399|2387.8|2399.5|2388.3|2399|2387.8|2
1650589870000|2022-04-22 01:11:10|2399.5|2388.3|2399.5|2388.3|2399.5|2388.3|2399.5|2388.3|1
1650589880000|2022-04-22 01:11:20|2400|2388.8|2400|2388.8|2400|2388.8|2400|2388.8|1
1650589940000|2022-04-22 01:12:20|2399.5|2388.3|2399.5|2388.3|2399.5|2388.3|2399.5|2388.3|1
1650589980000|2022-04-22 01:13:00|2400.5|2389.3|2400.8|2389.5|2400.8|2389.5|2400.5|2389.3|2
1650590010000|2022-04-22 01:13:30|2400.3|2389|2400.3|2389|2400.3|2389|2400.3|2389|1
1650590070000|2022-04-22 01:14:30|2400|2388.8|2400|2388.8|2400|2388.8|2400|2388.8|1
1650590240000|2022-04-22 01:17:20|2400.5|2389.3|2400|2388.8|2400.5|2389.3|2400|2388.8|2
1650590250000|2022-04-22 01:17:30|2401|2389.8|2401|2389.8|2401|2389.8|2401|2389.8|1
1650590280000|2022-04-22 01:18:00|2400.5|2389.3|2400|2388.8|2400.5|2389.3|2400|2388.8|2
1650590380000|2022-04-22 01:19:40|2400.5|2389.3|2400.5|2389.3|2400.5|2389.3|2400.5|2389.3|1
1650590480000|2022-04-22 01:21:20|2400|2388.8|2400|2388.8|2400|2388.8|2400|2388.8|1
1650590490000|2022-04-22 01:21:30|2399.5|2388.3|2399|2387.8|2399.5|2388.3|2399|2387.8|2
1650590500000|2022-04-22 01:21:40|2398.5|2387.3|2398.5|2387.3|2398.5|2387.3|2398.5|2387.3|1
1650590510000|2022-04-22 01:21:50|2399.3|2388|2398.8|2387.5|2399.3|2388|2398.8|2387.5|2
1650590670000|2022-04-22 01:24:30|2398.3|2387|2398.3|2387|2398.3|2387|2398.3|2387|1
1650590680000|2022-04-22 01:24:40|2398|2386.8|2398|2386.8|2398|2386.8|2398|2386.8|1
1650590830000|2022-04-22 01:27:10|2397.5|2386.3|2397.5|2386.3|2397.5|2386.3|2397.5|2386.3|1
1650590890000|2022-04-22 01:28:10|2397.3|2386|2397.3|2386|2397.3|2386|2397.3|2386|1
1650591000000|2022-04-22 01:30:00|2397|2385.8|2397|2385.8|2397|2385.8|2397|2385.8|1
1650591040000|2022-04-22 01:30:40|2397.3|2386|2398.3|2387|2398.3|2387|2397.3|2386|2
1650591060000|2022-04-22 01:31:00|2398.8|2387.5|2400.5|2389.3|2400.5|2389.3|2398.8|2387.5|8
1650591070000|2022-04-22 01:31:10|2400.3|2389|2399.8|2388.5|2400.3|2389|2399.8|2388.5|2
1650591180000|2022-04-22 01:33:00|2400|2388.8|2400|2388.8|2400|2388.8|2400|2388.8|1
1650591230000|2022-04-22 01:33:50|2400.3|2389|2400.3|2389|2400.3|2389|2400.3|2389|1
1650591260000|2022-04-22 01:34:20|2400.5|2389.3|2400.5|2389.3|2400.5|2389.3|2400.5|2389.3|1
1650591270000|2022-04-22 01:34:30|2400.3|2389|2400.8|2389.5|2400.8|2389.5|2400.3|2389|2
1650591370000|2022-04-22 01:36:10|2401|2389.8|2402.5|2391.3|2402.5|2391.3|2401|2389.8|2
1650591430000|2022-04-22 01:37:10|2402.8|2391.5|2402.8|2391.5|2402.8|2391.5|2402.8|2391.5|1
1650591460000|2022-04-22 01:37:40|2402|2390.8|2402|2390.8|2402|2390.8|2402|2390.8|1
1650591530000|2022-04-22 01:38:50|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|1
1650591570000|2022-04-22 01:39:30|2402|2390.8|2401.8|2390.5|2402.3|2391|2401.8|2390.5|4
1650591580000|2022-04-22 01:39:40|2402|2390.8|2402|2390.8|2402|2390.8|2402|2390.8|1
1650591590000|2022-04-22 01:39:50|2401.5|2390.3|2401.8|2390.5|2401.8|2390.5|2401.5|2390.3|2
1650591600000|2022-04-22 01:40:00|2401.5|2390.3|2402.3|2391|2402.5|2391.3|2401.5|2390.3|9
1650591620000|2022-04-22 01:40:20|2401.8|2390.5|2402.5|2391.3|2402.5|2391.3|2401.8|2390.5|2
1650591630000|2022-04-22 01:40:30|2401.8|2390.5|2401.8|2390.5|2402.3|2391|2401.8|2390.5|3
1650591670000|2022-04-22 01:41:10|2402.3|2391|2402.3|2391|2402.3|2391|2402.3|2391|1
1650591680000|2022-04-22 01:41:20|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|1
1650591710000|2022-04-22 01:41:50|2402.3|2391|2402.8|2391.5|2402.8|2391.5|2402|2390.8|5
1650591730000|2022-04-22 01:42:10|2402|2390.8|2403.5|2392.3|2403.5|2392.3|2402|2390.8|2
1650591790000|2022-04-22 01:43:10|2403.8|2392.5|2403.8|2392.5|2403.8|2392.5|2403.8|2392.5|1
1650591840000|2022-04-22 01:44:00|2403.5|2392.3|2403.5|2392.3|2403.5|2392.3|2403.5|2392.3|1
1650591900000|2022-04-22 01:45:00|2402.8|2391.5|2402.3|2391|2402.8|2391.5|2402.3|2391|2
1650591910000|2022-04-22 01:45:10|2402.8|2391.5|2402.8|2391.5|2402.8|2391.5|2402.8|2391.5|1
1650591970000|2022-04-22 01:46:10|2402.5|2391.3|2402.5|2391.3|2402.5|2391.3|2402.5|2391.3|1
1650592020000|2022-04-22 01:47:00|2402|2390.8|2402|2390.8|2402|2390.8|2402|2390.8|1
1650592080000|2022-04-22 01:48:00|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|1
1650592350000|2022-04-22 01:52:30|2402|2390.8|2402|2390.8|2402|2390.8|2402|2390.8|1
1650592460000|2022-04-22 01:54:20|2401.3|2390|2401.3|2390|2401.3|2390|2401.3|2390|1
1650592500000|2022-04-22 01:55:00|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|1
1650592550000|2022-04-22 01:55:50|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|1
1650592710000|2022-04-22 01:58:30|2402|2390.8|2402|2390.8|2402|2390.8|2402|2390.8|1
1650592770000|2022-04-22 01:59:30|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|1
1650593150000|2022-04-22 02:05:50|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|1
1650593320000|2022-04-22 02:08:40|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|1
1650593430000|2022-04-22 02:10:30|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|1
1650593760000|2022-04-22 02:16:00|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|1
1650593810000|2022-04-22 02:16:50|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|1
1650593900000|2022-04-22 02:18:20|2401|2389.8|2400.5|2389.3|2401|2389.8|2400.5|2389.3|2
1650593910000|2022-04-22 02:18:30|2400.8|2389.5|2400.8|2389.5|2400.8|2389.5|2400.8|2389.5|1
1650593920000|2022-04-22 02:18:40|2401.3|2390|2401.3|2390|2401.3|2390|2401.3|2390|1
1650593940000|2022-04-22 02:19:00|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|1
1650594010000|2022-04-22 02:20:10|2402.3|2391|2401.8|2390.5|2402.3|2391|2401.8|2390.5|2
1650594060000|2022-04-22 02:21:00|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|1
1650594340000|2022-04-22 02:25:40|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|1
1650594390000|2022-04-22 02:26:30|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|1
1650594450000|2022-04-22 02:27:30|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|1
1650594670000|2022-04-22 02:31:10|2402|2390.8|2402|2390.8|2402|2390.8|2402|2390.8|1
1650594940000|2022-04-22 02:35:40|2402.3|2391|2402.3|2391|2402.3|2391|2402.3|2391|1
1650594990000|2022-04-22 02:36:30|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|1
1650595040000|2022-04-22 02:37:20|2402|2390.8|2402|2390.8|2402|2390.8|2402|2390.8|1
1650595100000|2022-04-22 02:38:20|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|1
1650595150000|2022-04-22 02:39:10|2402|2390.8|2402|2390.8|2402|2390.8|2402|2390.8|1
1650595260000|2022-04-22 02:41:00|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|1
1650595320000|2022-04-22 02:42:00|2402|2390.8|2402|2390.8|2402|2390.8|2402|2390.8|1
1650595360000|2022-04-22 02:42:40|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|1
1650595450000|2022-04-22 02:44:10|2402.3|2391|2403|2391.8|2403|2391.8|2402.3|2391|2
1650595480000|2022-04-22 02:44:40|2403.5|2392.3|2403.5|2392.3|2403.5|2392.3|2403.5|2392.3|1
1650595580000|2022-04-22 02:46:20|2403|2391.8|2403|2391.8|2403|2391.8|2403|2391.8|1
1650595670000|2022-04-22 02:47:50|2403.5|2392.3|2403.5|2392.3|2403.5|2392.3|2403.5|2392.3|1
1650595840000|2022-04-22 02:50:40|2403.3|2392|2403.3|2392|2403.3|2392|2403.3|2392|1
1650595950000|2022-04-22 02:52:30|2403|2391.8|2403|2391.8|2403|2391.8|2403|2391.8|1
1650596000000|2022-04-22 02:53:20|2403.3|2392|2403.3|2392|2403.3|2392|2403.3|2392|1
1650596110000|2022-04-22 02:55:10|2403|2391.8|2403|2391.8|2403|2391.8|2403|2391.8|1
1650596130000|2022-04-22 02:55:30|2403.5|2392.3|2403.5|2392.3|2403.5|2392.3|2403.5|2392.3|1
1650596140000|2022-04-22 02:55:40|2403|2391.8|2403|2391.8|2403|2391.8|2403|2391.8|1
1650596160000|2022-04-22 02:56:00|2403.5|2392.3|2403.5|2392.3|2403.5|2392.3|2403.5|2392.3|1
1650596350000|2022-04-22 02:59:10|2403|2391.8|2403|2391.8|2403|2391.8|2403|2391.8|1
1650596400000|2022-04-22 03:00:00|2403.5|2392.3|2403.5|2392.3|2403.5|2392.3|2403.5|2392.3|1
1650596440000|2022-04-22 03:00:40|2403|2391.8|2402|2390.8|2403|2391.8|2402|2390.8|2
1650596480000|2022-04-22 03:01:20|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|1
1650596500000|2022-04-22 03:01:40|2401|2389.8|2401.5|2390.3|2401.5|2390.3|2401|2389.8|2
1650596650000|2022-04-22 03:04:10|2401|2389.8|2401|2389.8|2401|2389.8|2401|2389.8|1
1650596660000|2022-04-22 03:04:20|2400.5|2389.3|2400.5|2389.3|2401|2389.8|2400.5|2389.3|3
1650596680000|2022-04-22 03:04:40|2401|2389.8|2400.5|2389.3|2401|2389.8|2400.5|2389.3|2
1650596700000|2022-04-22 03:05:00|2401|2389.8|2401|2389.8|2401|2389.8|2401|2389.8|1
1650597030000|2022-04-22 03:10:30|2400.5|2389.3|2400.5|2389.3|2400.5|2389.3|2400.5|2389.3|1
1650597040000|2022-04-22 03:10:40|2400.8|2389.5|2400.8|2389.5|2400.8|2389.5|2400.8|2389.5|1
1650597060000|2022-04-22 03:11:00|2400.5|2389.3|2400.5|2389.3|2400.5|2389.3|2400.5|2389.3|1
1650597120000|2022-04-22 03:12:00|2400.8|2389.5|2400.8|2389.5|2400.8|2389.5|2400.8|2389.5|1
1650597150000|2022-04-22 03:12:30|2401|2389.8|2401|2389.8|2401|2389.8|2401|2389.8|1
1650597340000|2022-04-22 03:15:40|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|1
1650597400000|2022-04-22 03:16:40|2402.3|2391|2402.5|2391.3|2402.5|2391.3|2401.8|2390.5|3
1650597410000|2022-04-22 03:16:50|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|1
1650597420000|2022-04-22 03:17:00|2402.3|2391|2402.3|2391|2402.3|2391|2402.3|2391|1
1650597450000|2022-04-22 03:17:30|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|1
1650597490000|2022-04-22 03:18:10|2402.3|2391|2401.8|2390.5|2402.3|2391|2401.8|2390.5|2
1650597760000|2022-04-22 03:22:40|2401.3|2390|2401.3|2390|2401.3|2390|2401.3|2390|1
1650597870000|2022-04-22 03:24:30|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|1
1650597960000|2022-04-22 03:26:00|2402|2390.8|2401.5|2390.3|2402|2390.8|2401.5|2390.3|2
1650597990000|2022-04-22 03:26:30|2402|2390.8|2402|2390.8|2402|2390.8|2402|2390.8|1
1650598010000|2022-04-22 03:26:50|2402.3|2391|2402.3|2391|2402.3|2391|2402.3|2391|1
1650598020000|2022-04-22 03:27:00|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|1
1650598050000|2022-04-22 03:27:30|2401.5|2390.3|2401.8|2390.5|2401.8|2390.5|2401.5|2390.3|2
1650598380000|2022-04-22 03:33:00|2402|2390.8|2402|2390.8|2402|2390.8|2402|2390.8|1
1650598600000|2022-04-22 03:36:40|2402.5|2391.3|2402.5|2391.3|2402.5|2391.3|2402.5|2391.3|1
1650598660000|2022-04-22 03:37:40|2402.3|2391|2402.3|2391|2402.3|2391|2402.3|2391|1
1650599370000|2022-04-22 03:49:30|2402.5|2391.3|2402.5|2391.3|2402.5|2391.3|2402.5|2391.3|1
1650599430000|2022-04-22 03:50:30|2402.3|2391|2402.3|2391|2402.3|2391|2402.3|2391|1
1650600530000|2022-04-22 04:08:50|2402|2390.8|2402|2390.8|2402|2390.8|2402|2390.8|1
1650601300000|2022-04-22 04:21:40|2402.3|2391|2402.3|2391|2402.3|2391|2402.3|2391|1
1650601470000|2022-04-22 04:24:30|2401.8|2389.5|2400.3|2387.8|2401.8|2389.5|2400.3|2387.8|5
1650601480000|2022-04-22 04:24:40|2399.3|2388|2399.3|2388|2399.3|2388|2399.3|2388|1
1650601830000|2022-04-22 04:30:30|2399|2387.8|2399|2387.8|2399|2387.8|2399|2387.8|1
1650601850000|2022-04-22 04:30:50|2399.3|2388|2399.3|2388|2399.3|2388|2399.3|2388|1
1650601910000|2022-04-22 04:31:50|2399|2387.8|2399|2387.8|2399|2387.8|2399|2387.8|1
1650602180000|2022-04-22 04:36:20|2399.3|2388|2399.3|2388|2399.3|2388|2399.3|2388|1
1650602730000|2022-04-22 04:45:30|2399|2387.8|2399|2387.8|2399|2387.8|2399|2387.8|1
1650602790000|2022-04-22 04:46:30|2399.3|2388|2399.3|2388|2399.3|2388|2399.3|2388|1
1650602840000|2022-04-22 04:47:20|2399|2387.8|2399|2387.8|2399|2387.8|2399|2387.8|1
1650603240000|2022-04-22 04:54:00|2399.5|2388.3|2399.5|2388.3|2399.5|2388.3|2399.5|2388.3|1
1650603300000|2022-04-22 04:55:00|2399|2387.8|2399|2387.8|2399|2387.8|2399|2387.8|1
1650603520000|2022-04-22 04:58:40|2399.5|2388.3|2399.5|2388.3|2399.5|2388.3|2399.5|2388.3|1
1650603800000|2022-04-22 05:03:20|2399.3|2388|2399.3|2388|2399.3|2388|2399.3|2388|1
1650604030000|2022-04-22 05:07:10|2399.8|2388.5|2399.8|2388.5|2399.8|2388.5|2399.8|2388.5|1
1650604080000|2022-04-22 05:08:00|2399.5|2388.3|2399.5|2388.3|2399.5|2388.3|2399.5|2388.3|1
1650604580000|2022-04-22 05:16:20|2399.8|2388.5|2399.8|2388.5|2399.8|2388.5|2399.8|2388.5|1
1650605430000|2022-04-22 05:30:30|2400|2388.8|2400|2388.8|2400|2388.8|2400|2388.8|1
1650605480000|2022-04-22 05:31:20|2399.8|2388.5|2399.8|2388.5|2399.8|2388.5|2399.8|2388.5|1
1650605540000|2022-04-22 05:32:20|2400.3|2389|2400.3|2389|2400.3|2389|2400.3|2389|1
1650605590000|2022-04-22 05:33:10|2399.5|2388.3|2399.5|2388.3|2399.5|2388.3|2399.5|2388.3|1
1650605650000|2022-04-22 05:34:10|2399.8|2388.5|2399.8|2388.5|2399.8|2388.5|2399.8|2388.5|1
1650605700000|2022-04-22 05:35:00|2400.3|2389|2400.3|2389|2400.3|2389|2400.3|2389|1
1650605760000|2022-04-22 05:36:00|2400|2388.8|2400|2388.8|2400|2388.8|2400|2388.8|1
1650605780000|2022-04-22 05:36:20|2400.8|2389.5|2401|2389.8|2401|2389.8|2400.8|2389.5|2
1650605800000|2022-04-22 05:36:40|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|1
1650605880000|2022-04-22 05:38:00|2402|2390.8|2402|2390.8|2402|2390.8|2402|2390.8|1
1650605890000|2022-04-22 05:38:10|2402.5|2391.3|2402.5|2391.3|2402.5|2391.3|2402.5|2391.3|1
1650605950000|2022-04-22 05:39:10|2402.8|2391.5|2402.5|2391.3|2402.8|2391.5|2402.5|2391.3|2
1650606080000|2022-04-22 05:41:20|2403|2391.8|2403|2391.8|2403|2391.8|2403|2391.8|1
1650606300000|2022-04-22 05:45:00|2402.8|2391.5|2402.8|2391.5|2402.8|2391.5|2402.8|2391.5|1
1650606560000|2022-04-22 05:49:20|2402.3|2391|2402.3|2391|2402.3|2391|2402.3|2391|1
1650606620000|2022-04-22 05:50:20|2402.5|2391.3|2402.5|2391.3|2402.5|2391.3|2402.5|2391.3|1
1650606670000|2022-04-22 05:51:10|2402.8|2391.5|2406.3|2395|2406.3|2395|2402.8|2391.5|3
1650606680000|2022-04-22 05:51:20|2406.5|2395.3|2407.5|2396.3|2407.5|2396.3|2406.5|2395.3|3
1650606730000|2022-04-22 05:52:10|2407.3|2396|2407.3|2396|2407.3|2396|2407.3|2396|1
1650606800000|2022-04-22 05:53:20|2406.8|2395.5|2406.3|2395|2406.8|2395.5|2406.3|2395|2
1650606830000|2022-04-22 05:53:50|2406.8|2395.5|2406.8|2395.5|2406.8|2395.5|2406.8|2395.5|1
1650606840000|2022-04-22 05:54:00|2407|2395.8|2407|2395.8|2407|2395.8|2407|2395.8|1
1650606930000|2022-04-22 05:55:30|2407.8|2396.5|2407.5|2396.3|2407.8|2396.5|2407.5|2396.3|4
1650606940000|2022-04-22 05:55:40|2407.8|2396.5|2407.3|2396|2407.8|2396.5|2407.3|2396|2
1650606950000|2022-04-22 05:55:50|2407.8|2396.5|2407.5|2396.3|2407.8|2396.5|2407.3|2396|4
1650606980000|2022-04-22 05:56:20|2407.8|2396.5|2407.8|2396.5|2407.8|2396.5|2407.8|2396.5|1
1650606990000|2022-04-22 05:56:30|2408.5|2397.3|2408.5|2397.3|2408.5|2397.3|2408.5|2397.3|1
1650607000000|2022-04-22 05:56:40|2408|2396.8|2408|2396.8|2408|2396.8|2408|2396.8|1
1650607110000|2022-04-22 05:58:30|2408.3|2397|2408.3|2397|2408.3|2397|2408.3|2397|1
1650607170000|2022-04-22 05:59:30|2408|2396.8|2408|2396.8|2408|2396.8|2408|2396.8|1
1650607220000|2022-04-22 06:00:20|2407.8|2396.5|2407.8|2396.5|2407.8|2396.5|2407.8|2396.5|1
1650607330000|2022-04-22 06:02:10|2407.3|2396|2406.3|2395|2407.3|2396|2406.3|2395|2
1650607350000|2022-04-22 06:02:30|2407.5|2396.3|2408.3|2397|2408.3|2397|2407.5|2396.3|3
1650607380000|2022-04-22 06:03:00|2409|2397.8|2410.5|2399.3|2410.5|2399.3|2409|2397.8|2
1650607390000|2022-04-22 06:03:10|2411|2399.8|2411|2399.8|2411|2399.8|2411|2399.8|1
1650607410000|2022-04-22 06:03:30|2411.3|2400|2411.3|2400|2411.3|2400|2411.3|2400|1
1650607420000|2022-04-22 06:03:40|2411.8|2400.5|2411.8|2400.5|2411.8|2400.5|2411.8|2400.5|1
1650607430000|2022-04-22 06:03:50|2412.3|2401|2411.8|2400.5|2412.3|2401|2411.8|2400.5|2
1650607440000|2022-04-22 06:04:00|2412.3|2401|2412.3|2401|2412.3|2401|2412.3|2401|1
1650607450000|2022-04-22 06:04:10|2412.5|2401.3|2412.5|2401.3|2412.5|2401.3|2412.5|2401.3|1
1650607480000|2022-04-22 06:04:40|2410.8|2399.5|2410.3|2399|2410.8|2399.5|2410.3|2399|2
1650607540000|2022-04-22 06:05:40|2410|2398.8|2410|2398.8|2410|2398.8|2410|2398.8|1
1650607800000|2022-04-22 06:10:00|2409.5|2398.3|2408.5|2397.3|2409.5|2398.3|2408.5|2397.3|2
1650607860000|2022-04-22 06:11:00|2408.8|2397.5|2408.8|2397.5|2408.8|2397.5|2408.8|2397.5|1
1650607970000|2022-04-22 06:12:50|2408.5|2397.3|2408.5|2397.3|2408.5|2397.3|2408.5|2397.3|1
1650608100000|2022-04-22 06:15:00|2408.3|2397|2408.3|2397|2408.3|2397|2408.3|2397|1
1650608160000|2022-04-22 06:16:00|2408|2396.8|2408|2396.8|2408|2396.8|2408|2396.8|1
1650608270000|2022-04-22 06:17:50|2407.3|2396|2407.3|2396|2407.3|2396|2407.3|2396|1
1650608280000|2022-04-22 06:18:00|2408|2396.8|2409|2397.8|2409|2397.8|2408|2396.8|2
1650608320000|2022-04-22 06:18:40|2409.5|2398.3|2409.8|2398.5|2409.8|2398.5|2409.5|2398.3|2
1650608330000|2022-04-22 06:18:50|2410.5|2399.3|2410.5|2399.3|2410.5|2399.3|2410.5|2399.3|1
1650608340000|2022-04-22 06:19:00|2410.8|2399.5|2411.3|2400|2411.3|2400|2410.8|2399.5|2
1650608350000|2022-04-22 06:19:10|2411.8|2400.5|2411.3|2400|2411.8|2400.5|2411.3|2400|2
1650608400000|2022-04-22 06:20:00|2411.5|2400.3|2411.5|2400.3|2411.5|2400.3|2411.5|2400.3|1
1650608610000|2022-04-22 06:23:30|2411|2399.8|2411|2399.8|2411|2399.8|2411|2399.8|1
1650608660000|2022-04-22 06:24:20|2411.3|2400|2411.3|2400|2411.3|2400|2411.3|2400|1
1650608720000|2022-04-22 06:25:20|2411|2399.8|2411|2399.8|2411|2399.8|2411|2399.8|1
1650608730000|2022-04-22 06:25:30|2410.8|2399.5|2410.3|2399|2410.8|2399.5|2409.8|2398.5|3
1650608780000|2022-04-22 06:26:20|2410|2398.8|2410|2398.8|2410|2398.8|2410|2398.8|1
1650608880000|2022-04-22 06:28:00|2409.8|2398.5|2409.8|2398.5|2409.8|2398.5|2409.8|2398.5|1
1650608900000|2022-04-22 06:28:20|2409.3|2398|2409.3|2398|2409.3|2398|2409.3|2398|1
1650608910000|2022-04-22 06:28:30|2408.5|2397.3|2408.5|2397.3|2408.5|2397.3|2408.5|2397.3|1
1650608920000|2022-04-22 06:28:40|2408|2396.8|2408|2396.8|2408.5|2397.3|2408|2396.8|3
1650608930000|2022-04-22 06:28:50|2407.8|2396.5|2407.8|2396.5|2407.8|2396.5|2407.8|2396.5|1
1650608940000|2022-04-22 06:29:00|2408.3|2397|2407.8|2396.5|2408.3|2397|2407.8|2396.5|2
1650608950000|2022-04-22 06:29:10|2407.3|2396|2407.5|2396.3|2408.3|2397|2407.3|2396|7
1650608960000|2022-04-22 06:29:20|2407|2395.8|2407|2395.8|2408|2396.8|2407|2395.8|4
1650608970000|2022-04-22 06:29:30|2406.8|2395.5|2406.8|2395.5|2406.8|2395.5|2406.8|2395.5|1
1650608980000|2022-04-22 06:29:40|2406|2394.8|2406.3|2395|2406.3|2395|2406|2394.8|2
1650608990000|2022-04-22 06:29:50|2406.5|2395.3|2406.5|2395.3|2406.5|2395.3|2406.5|2395.3|1
1650609000000|2022-04-22 06:30:00|2406|2394.8|2406.5|2395.3|2407|2395.8|2406|2394.8|4
1650609060000|2022-04-22 06:31:00|2406.3|2395|2406.3|2395|2406.3|2395|2406.3|2395|1
1650609090000|2022-04-22 06:31:30|2405.8|2394.5|2406.3|2395|2406.3|2395|2405.8|2394.5|2
1650609150000|2022-04-22 06:32:30|2406.5|2395.3|2406.5|2395.3|2406.5|2395.3|2406.5|2395.3|1
1650609210000|2022-04-22 06:33:30|2407|2395.8|2406.5|2395.3|2407|2395.8|2406.5|2395.3|2
1650609220000|2022-04-22 06:33:40|2406|2394.8|2406.8|2395.5|2406.8|2395.5|2406|2394.8|2
1650609230000|2022-04-22 06:33:50|2406.3|2395|2406.3|2395|2406.3|2395|2406.3|2395|1
1650609240000|2022-04-22 06:34:00|2406.8|2395.5|2406.3|2395|2406.8|2395.5|2406.3|2395|2
1650609250000|2022-04-22 06:34:10|2406.8|2395.5|2406.8|2395.5|2406.8|2395.5|2406.8|2395.5|1
1650609300000|2022-04-22 06:35:00|2407|2395.8|2407|2395.8|2407|2395.8|2407|2395.8|1
1650609340000|2022-04-22 06:35:40|2407.5|2396.3|2407.5|2396.3|2407.5|2396.3|2407.5|2396.3|1
1650609360000|2022-04-22 06:36:00|2408.3|2397|2409|2397.8|2409|2397.8|2408.3|2397|2
1650609370000|2022-04-22 06:36:10|2408.5|2397.3|2408.5|2397.3|2408.5|2397.3|2408.5|2397.3|1
1650609390000|2022-04-22 06:36:30|2408.3|2397|2408.3|2397|2408.3|2397|2408.3|2397|1
1650609440000|2022-04-22 06:37:20|2408|2396.8|2408|2396.8|2408|2396.8|2408|2396.8|1
1650609500000|2022-04-22 06:38:20|2407.8|2396.5|2407.8|2396.5|2407.8|2396.5|2407.8|2396.5|1
1650609530000|2022-04-22 06:38:50|2408.3|2397|2408.8|2397.5|2408.8|2397.5|2408.3|2397|2
1650609540000|2022-04-22 06:39:00|2409.3|2398|2408.5|2397.3|2409.3|2398|2408.5|2397.3|3
1650609550000|2022-04-22 06:39:10|2408|2396.8|2408.8|2397.5|2409.3|2398|2408|2396.8|4
1650609560000|2022-04-22 06:39:20|2409.3|2398|2409.3|2398|2409.3|2398|2409.3|2398|1
1650609570000|2022-04-22 06:39:30|2409|2397.8|2409|2397.8|2409|2397.8|2409|2397.8|1
1650609600000|2022-04-22 06:40:00|2409.3|2398|2409|2397.8|2409.3|2398|2409|2397.8|2
1650609610000|2022-04-22 06:40:10|2409.3|2398|2409.3|2398|2409.3|2398|2409.3|2398|1
1650609660000|2022-04-22 06:41:00|2409.5|2398.3|2409.5|2398.3|2409.5|2398.3|2409.5|2398.3|1
1650609680000|2022-04-22 06:41:20|2410|2398.8|2410|2398.8|2410|2398.8|2410|2398.8|1
1650609690000|2022-04-22 06:41:30|2409.5|2398.3|2409.5|2398.3|2409.5|2398.3|2409.5|2398.3|1
1650609740000|2022-04-22 06:42:20|2409.8|2398.5|2409.8|2398.5|2409.8|2398.5|2409.8|2398.5|1
1650609800000|2022-04-22 06:43:20|2409.5|2398.3|2409.5|2398.3|2409.5|2398.3|2409.5|2398.3|1
1650609940000|2022-04-22 06:45:40|2409.3|2398|2408|2396.8|2409.3|2398|2408|2396.8|2
1650610190000|2022-04-22 06:49:50|2407.3|2396|2408|2396.8|2408|2396.8|2407.3|2396|3
1650610210000|2022-04-22 06:50:10|2407.8|2396.5|2407|2395.8|2407.8|2396.5|2407|2395.8|7
1650610260000|2022-04-22 06:51:00|2406.8|2395.5|2406.8|2395.5|2406.8|2395.5|2406.8|2395.5|1
1650610320000|2022-04-22 06:52:00|2406.5|2395.3|2406.5|2395.3|2406.5|2395.3|2406.5|2395.3|1
1650610380000|2022-04-22 06:53:00|2406.3|2395|2406.3|2395|2406.3|2395|2406.3|2395|1
1650610430000|2022-04-22 06:53:50|2406.5|2395.3|2406.5|2395.3|2406.5|2395.3|2406.5|2395.3|1
1650610490000|2022-04-22 06:54:50|2406|2394.8|2406|2394.8|2406|2394.8|2406|2394.8|1
1650610510000|2022-04-22 06:55:10|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|1
1650610540000|2022-04-22 06:55:40|2403.6|2397.6|2403.4|2397.4|2403.6|2397.6|2403.4|2397.4|2
1650610550000|2022-04-22 06:55:50|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|1
1650610600000|2022-04-22 06:56:40|2403.9|2397.9|2404.4|2398.4|2405.1|2399.1|2403.9|2397.9|5
1650610610000|2022-04-22 06:56:50|2404.6|2398.6|2405.1|2399.1|2405.6|2399.6|2404.6|2398.6|7
1650610630000|2022-04-22 06:57:10|2404.6|2398.6|2404.9|2398.9|2405.1|2399.1|2404.6|2398.6|5
1650610640000|2022-04-22 06:57:20|2404.4|2398.4|2404.6|2398.6|2404.6|2398.6|2404.4|2398.4|2
1650610650000|2022-04-22 06:57:30|2403.6|2397.6|2404.1|2398.1|2404.4|2398.4|2403.6|2397.6|4
1650610670000|2022-04-22 06:57:50|2403.9|2397.9|2404.1|2398.1|2404.1|2398.1|2403.9|2397.9|2
1650610770000|2022-04-22 06:59:30|2404.4|2398.4|2404.9|2398.9|2405.6|2399.6|2404.4|2398.4|7
1650610790000|2022-04-22 06:59:50|2405.4|2399.4|2405.1|2399.1|2405.4|2399.4|2405.1|2399.1|2
1650610800000|2022-04-22 07:00:00|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1650610810000|2022-04-22 07:00:10|2404.4|2398.4|2403.9|2397.9|2404.4|2398.4|2403.9|2397.9|3
1650610820000|2022-04-22 07:00:20|2404.1|2398.1|2404.4|2398.4|2404.4|2398.4|2404.1|2398.1|2
1650610830000|2022-04-22 07:00:30|2404.6|2398.6|2404.6|2398.6|2404.9|2398.9|2404.6|2398.6|3
1650610840000|2022-04-22 07:00:40|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1650610860000|2022-04-22 07:01:00|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1650610870000|2022-04-22 07:01:10|2405.9|2399.9|2405.9|2399.9|2406.1|2400.1|2405.9|2399.9|3
1650610880000|2022-04-22 07:01:20|2406.1|2400.1|2406.6|2400.6|2406.9|2400.9|2405.9|2399.9|4
1650610890000|2022-04-22 07:01:30|2406.9|2400.9|2407.4|2401.4|2407.4|2401.4|2406.9|2400.9|4
1650610900000|2022-04-22 07:01:40|2407.6|2401.6|2407.4|2401.4|2407.6|2401.6|2407.4|2401.4|2
1650610910000|2022-04-22 07:01:50|2407.6|2401.6|2407.4|2401.4|2407.6|2401.6|2407.4|2401.4|2
1650610920000|2022-04-22 07:02:00|2407.1|2401.1|2407.4|2401.4|2407.6|2401.6|2407.1|2401.1|6
1650610930000|2022-04-22 07:02:10|2407.6|2401.6|2407.4|2401.4|2407.6|2401.6|2407.4|2401.4|2
1650610970000|2022-04-22 07:02:50|2407.6|2401.6|2407.9|2401.9|2407.9|2401.9|2407.6|2401.6|2
1650610990000|2022-04-22 07:03:10|2407.6|2401.6|2407.1|2401.1|2407.6|2401.6|2407.1|2401.1|2
1650611000000|2022-04-22 07:03:20|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.1|2401.1|3
1650611010000|2022-04-22 07:03:30|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1650611080000|2022-04-22 07:04:40|2406.9|2400.9|2407.1|2401.1|2407.1|2401.1|2406.9|2400.9|2
1650611100000|2022-04-22 07:05:00|2406.9|2400.9|2404.6|2398.6|2406.9|2400.9|2404.6|2398.6|4
1650611110000|2022-04-22 07:05:10|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1650611130000|2022-04-22 07:05:30|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2403.9|2397.9|3
1650611220000|2022-04-22 07:07:00|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.1|2399.1|3
1650611240000|2022-04-22 07:07:20|2405.9|2399.9|2406.1|2400.1|2406.1|2400.1|2405.9|2399.9|2
1650611270000|2022-04-22 07:07:50|2406.6|2400.6|2406.4|2400.4|2406.6|2400.6|2406.4|2400.4|2
1650611300000|2022-04-22 07:08:20|2406.6|2400.6|2406.9|2400.9|2406.9|2400.9|2406.6|2400.6|2
1650611350000|2022-04-22 07:09:10|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|1
1650611370000|2022-04-22 07:09:30|2407.1|2401.1|2407.4|2401.4|2407.6|2401.6|2407.1|2401.1|4
1650611380000|2022-04-22 07:09:40|2406.1|2400.1|2405.9|2399.9|2406.1|2400.1|2405.9|2399.9|2
1650611410000|2022-04-22 07:10:10|2406.4|2400.4|2407.4|2401.4|2407.6|2401.6|2406.4|2400.4|4
1650611420000|2022-04-22 07:10:20|2407.6|2401.6|2407.9|2401.9|2408.4|2402.4|2407.6|2401.6|7
1650611440000|2022-04-22 07:10:40|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1650611450000|2022-04-22 07:10:50|2407.4|2401.4|2407.1|2401.1|2407.4|2401.4|2407.1|2401.1|2
1650611470000|2022-04-22 07:11:10|2406.6|2400.6|2406.6|2400.6|2406.9|2400.9|2406.6|2400.6|3
1650611480000|2022-04-22 07:11:20|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1650611500000|2022-04-22 07:11:40|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.4|2400.4|11
1650611510000|2022-04-22 07:11:50|2406.4|2400.4|2406.9|2400.9|2407.1|2401.1|2406.4|2400.4|10
1650611530000|2022-04-22 07:12:10|2407.1|2401.1|2407.4|2401.4|2407.9|2401.9|2407.1|2401.1|5
1650611540000|2022-04-22 07:12:20|2407.1|2401.1|2406.6|2400.6|2407.4|2401.4|2406.6|2400.6|4
1650611560000|2022-04-22 07:12:40|2406.4|2400.4|2406.6|2400.6|2406.6|2400.6|2406.4|2400.4|12
1650611570000|2022-04-22 07:12:50|2407.6|2401.6|2408.4|2402.4|2408.4|2402.4|2407.6|2401.6|2
1650611600000|2022-04-22 07:13:20|2408.6|2402.6|2409.1|2403.1|2409.4|2403.4|2408.6|2402.6|4
1650611630000|2022-04-22 07:13:50|2410.1|2404.1|2410.4|2404.4|2410.4|2404.4|2410.1|2404.1|2
1650611640000|2022-04-22 07:14:00|2410.6|2404.6|2411.4|2405.4|2411.6|2405.6|2410.6|2404.6|4
1650611660000|2022-04-22 07:14:20|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1650611680000|2022-04-22 07:14:40|2412.1|2406.1|2413.9|2407.9|2413.9|2407.9|2412.1|2406.1|3
1650611690000|2022-04-22 07:14:50|2414.1|2408.1|2415.6|2409.6|2415.6|2409.6|2414.1|2408.1|4
1650611700000|2022-04-22 07:15:00|2415.9|2409.9|2416.1|2410.1|2416.1|2410.1|2415.9|2409.9|2
1650611710000|2022-04-22 07:15:10|2415.9|2409.9|2415.6|2409.6|2415.9|2409.9|2415.6|2409.6|2
1650611720000|2022-04-22 07:15:20|2414.6|2408.6|2414.1|2408.1|2414.6|2408.6|2414.1|2408.1|5
1650611730000|2022-04-22 07:15:30|2413.9|2407.9|2414.4|2408.4|2414.4|2408.4|2413.9|2407.9|3
1650611740000|2022-04-22 07:15:40|2413.1|2407.1|2412.1|2406.1|2413.1|2407.1|2412.1|2406.1|2
1650611840000|2022-04-22 07:17:20|2412.4|2406.4|2412.6|2406.6|2412.6|2406.6|2412.4|2406.4|2
1650611880000|2022-04-22 07:18:00|2413.1|2407.1|2414.1|2408.1|2414.1|2408.1|2413.1|2407.1|2
1650611940000|2022-04-22 07:19:00|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1650612000000|2022-04-22 07:20:00|2414.9|2408.9|2414.9|2408.9|2415.1|2409.1|2414.6|2408.6|5
1650612010000|2022-04-22 07:20:10|2413.9|2407.9|2412.9|2406.9|2413.9|2407.9|2412.9|2406.9|3
1650612020000|2022-04-22 07:20:20|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1650612040000|2022-04-22 07:20:40|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1650612050000|2022-04-22 07:20:50|2413.4|2407.4|2413.4|2407.4|2413.6|2407.6|2413.4|2407.4|9
1650612060000|2022-04-22 07:21:00|2413.6|2407.6|2411.6|2405.6|2413.6|2407.6|2411.6|2405.6|10
1650612080000|2022-04-22 07:21:20|2411.4|2405.4|2410.4|2404.4|2411.4|2405.4|2410.1|2404.1|3
1650612090000|2022-04-22 07:21:30|2410.1|2404.1|2410.4|2404.4|2410.4|2404.4|2410.1|2404.1|4
1650612110000|2022-04-22 07:21:50|2410.6|2404.6|2411.4|2405.4|2411.6|2405.6|2410.6|2404.6|4
1650612130000|2022-04-22 07:22:10|2411.6|2405.6|2411.4|2405.4|2411.6|2405.6|2411.4|2405.4|2
1650612150000|2022-04-22 07:22:30|2411.1|2405.1|2411.1|2405.1|2411.4|2405.4|2411.1|2405.1|3
1650612180000|2022-04-22 07:23:00|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1650612200000|2022-04-22 07:23:20|2410.9|2404.9|2410.9|2404.9|2411.4|2405.4|2410.6|2404.6|7
1650612230000|2022-04-22 07:23:50|2410.6|2404.6|2410.9|2404.9|2410.9|2404.9|2410.6|2404.6|2
1650612280000|2022-04-22 07:24:40|2411.1|2405.1|2412.6|2406.6|2412.6|2406.6|2411.1|2405.1|5
1650612310000|2022-04-22 07:25:10|2412.9|2406.9|2412.6|2406.6|2412.9|2406.9|2412.6|2406.6|2
1650612340000|2022-04-22 07:25:40|2412.9|2406.9|2413.4|2407.4|2413.4|2407.4|2412.9|2406.9|2
1650612370000|2022-04-22 07:26:10|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1650612510000|2022-04-22 07:28:30|2413.9|2407.9|2414.6|2408.6|2414.9|2408.9|2413.9|2407.9|5
1650612540000|2022-04-22 07:29:00|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1650612570000|2022-04-22 07:29:30|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|1
1650612590000|2022-04-22 07:29:50|2415.1|2409.1|2416.1|2410.1|2416.1|2410.1|2415.1|2409.1|5
1650612600000|2022-04-22 07:30:00|2416.4|2410.4|2416.6|2410.6|2417.1|2411.1|2416.4|2410.4|3
1650612620000|2022-04-22 07:30:20|2415.6|2409.6|2416.6|2410.6|2416.6|2410.6|2415.6|2409.6|3
1650612630000|2022-04-22 07:30:30|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1650612670000|2022-04-22 07:31:10|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1650612720000|2022-04-22 07:32:00|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1650612830000|2022-04-22 07:33:50|2417.1|2411.1|2417.9|2411.9|2417.9|2411.9|2417.1|2411.1|6
1650612840000|2022-04-22 07:34:00|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.4|2411.4|3
1650612850000|2022-04-22 07:34:10|2417.4|2411.4|2417.6|2411.6|2417.6|2411.6|2417.1|2411.1|6
1650612890000|2022-04-22 07:34:50|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1650612900000|2022-04-22 07:35:00|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1650612970000|2022-04-22 07:36:10|2417.4|2411.4|2415.9|2409.9|2417.4|2411.4|2415.9|2409.9|4
1650612980000|2022-04-22 07:36:20|2416.1|2410.1|2415.4|2409.4|2416.1|2410.1|2415.4|2409.4|3
1650612990000|2022-04-22 07:36:30|2414.9|2408.9|2414.4|2408.4|2415.4|2409.4|2414.4|2408.4|5
1650613010000|2022-04-22 07:36:50|2414.1|2408.1|2414.4|2408.4|2414.4|2408.4|2414.1|2408.1|2
1650613020000|2022-04-22 07:37:00|2414.1|2408.1|2414.4|2408.4|2414.4|2408.4|2414.1|2408.1|6
1650613030000|2022-04-22 07:37:10|2414.1|2408.1|2414.4|2408.4|2414.4|2408.4|2414.1|2408.1|4
1650613040000|2022-04-22 07:37:20|2414.1|2408.1|2414.4|2408.4|2414.4|2408.4|2414.1|2408.1|2
1650613050000|2022-04-22 07:37:30|2414.1|2408.1|2414.4|2408.4|2414.4|2408.4|2414.1|2408.1|2
1650613060000|2022-04-22 07:37:40|2414.1|2408.1|2414.4|2408.4|2414.4|2408.4|2414.1|2408.1|4
1650613070000|2022-04-22 07:37:50|2414.1|2408.1|2414.4|2408.4|2414.4|2408.4|2414.1|2408.1|2
1650613080000|2022-04-22 07:38:00|2414.1|2408.1|2414.4|2408.4|2414.4|2408.4|2414.1|2408.1|2
1650613090000|2022-04-22 07:38:10|2414.1|2408.1|2414.4|2408.4|2414.4|2408.4|2414.1|2408.1|2
1650613100000|2022-04-22 07:38:20|2414.1|2408.1|2414.4|2408.4|2414.4|2408.4|2414.1|2408.1|2
1650613110000|2022-04-22 07:38:30|2414.1|2408.1|2414.1|2408.1|2414.4|2408.4|2414.1|2408.1|3
1650613120000|2022-04-22 07:38:40|2413.9|2407.9|2414.1|2408.1|2414.1|2408.1|2413.9|2407.9|6
1650613130000|2022-04-22 07:38:50|2413.9|2407.9|2413.9|2407.9|2414.1|2408.1|2413.9|2407.9|3
1650613140000|2022-04-22 07:39:00|2413.6|2407.6|2413.4|2407.4|2413.6|2407.6|2413.4|2407.4|2
1650613160000|2022-04-22 07:39:20|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|2412.9|2406.9|3
1650613170000|2022-04-22 07:39:30|2412.9|2406.9|2413.1|2407.1|2413.1|2407.1|2412.9|2406.9|4
1650613180000|2022-04-22 07:39:40|2412.9|2406.9|2413.1|2407.1|2413.1|2407.1|2412.9|2406.9|4
1650613190000|2022-04-22 07:39:50|2412.9|2406.9|2413.1|2407.1|2413.1|2407.1|2412.9|2406.9|4
1650613200000|2022-04-22 07:40:00|2412.9|2406.9|2413.1|2407.1|2413.1|2407.1|2412.9|2406.9|4
1650613210000|2022-04-22 07:40:10|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|1
1650613360000|2022-04-22 07:42:40|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|1
1650613500000|2022-04-22 07:45:00|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|1
1650613570000|2022-04-22 07:46:10|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|1
1650613790000|2022-04-22 07:49:50|2413.6|2407.6|2414.6|2408.6|2415.6|2409.6|2413.6|2407.6|6
1650613800000|2022-04-22 07:50:00|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.1|2408.1|3
1650613830000|2022-04-22 07:50:30|2414.1|2408.1|2413.1|2407.1|2414.1|2408.1|2413.1|2407.1|2
1650613860000|2022-04-22 07:51:00|2412.9|2406.9|2412.6|2406.6|2412.9|2406.9|2412.6|2406.6|2
1650613960000|2022-04-22 07:52:40|2412.4|2406.4|2412.6|2406.6|2412.6|2406.6|2412.4|2406.4|2
1650613990000|2022-04-22 07:53:10|2412.4|2406.4|2412.1|2406.1|2412.6|2406.6|2412.1|2406.1|3
1650614050000|2022-04-22 07:54:10|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1650614060000|2022-04-22 07:54:20|2412.6|2406.6|2412.9|2406.9|2412.9|2406.9|2412.6|2406.6|2
1650614070000|2022-04-22 07:54:30|2413.1|2407.1|2413.4|2407.4|2413.9|2407.9|2413.1|2407.1|3
1650614090000|2022-04-22 07:54:50|2413.1|2407.1|2413.4|2407.4|2413.4|2407.4|2413.1|2407.1|2
1650614100000|2022-04-22 07:55:00|2413.6|2407.6|2413.9|2407.9|2414.1|2408.1|2413.4|2407.4|7
1650614120000|2022-04-22 07:55:20|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1650614220000|2022-04-22 07:57:00|2413.9|2407.9|2416.9|2410.9|2416.9|2410.9|2413.9|2407.9|3
1650614240000|2022-04-22 07:57:20|2417.1|2411.1|2418.1|2412.1|2418.1|2412.1|2417.1|2411.1|4
1650614250000|2022-04-22 07:57:30|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1650614300000|2022-04-22 07:58:20|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1650614360000|2022-04-22 07:59:20|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1650614370000|2022-04-22 07:59:30|2417.6|2411.6|2417.9|2411.9|2417.9|2411.9|2417.6|2411.6|2
1650614380000|2022-04-22 07:59:40|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1650614390000|2022-04-22 07:59:50|2418.6|2412.6|2419.4|2413.4|2419.4|2413.4|2418.6|2412.6|2
1650614400000|2022-04-22 08:00:00|2418.6|2412.6|2417.9|2411.9|2418.6|2412.6|2417.4|2411.4|5
1650614410000|2022-04-22 08:00:10|2417.6|2411.6|2416.6|2410.6|2417.6|2411.6|2416.6|2410.6|2
1650614420000|2022-04-22 08:00:20|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|3
1650614430000|2022-04-22 08:00:30|2417.1|2411.1|2416.9|2410.9|2417.1|2411.1|2416.9|2410.9|2
1650614440000|2022-04-22 08:00:40|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1650614510000|2022-04-22 08:01:50|2416.9|2410.9|2415.9|2409.9|2416.9|2410.9|2415.9|2409.9|4
1650614520000|2022-04-22 08:02:00|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1650614540000|2022-04-22 08:02:20|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1650614590000|2022-04-22 08:03:10|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.4|2409.4|3
1650614600000|2022-04-22 08:03:20|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1650614620000|2022-04-22 08:03:40|2415.1|2409.1|2413.4|2407.4|2415.1|2409.1|2412.9|2406.9|9
1650614630000|2022-04-22 08:03:50|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1650614650000|2022-04-22 08:04:10|2413.1|2407.1|2413.4|2407.4|2413.4|2407.4|2413.1|2407.1|2
1650614660000|2022-04-22 08:04:20|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|1
1650614670000|2022-04-22 08:04:30|2412.9|2406.9|2412.4|2406.4|2412.9|2406.9|2412.4|2406.4|2
1650614680000|2022-04-22 08:04:40|2412.1|2406.1|2411.9|2405.9|2412.1|2406.1|2411.9|2405.9|2
1650614690000|2022-04-22 08:04:50|2412.1|2406.1|2413.6|2407.6|2413.6|2407.6|2412.1|2406.1|4
1650614720000|2022-04-22 08:05:20|2413.4|2407.4|2415.9|2409.9|2415.9|2409.9|2413.4|2407.4|4
1650614760000|2022-04-22 08:06:00|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1650614810000|2022-04-22 08:06:50|2415.1|2409.1|2414.6|2408.6|2415.1|2409.1|2414.6|2408.6|5
1650614850000|2022-04-22 08:07:30|2414.4|2408.4|2414.4|2408.4|2414.6|2408.6|2414.4|2408.4|7
1650614940000|2022-04-22 08:09:00|2414.1|2408.1|2414.1|2408.1|2414.4|2408.4|2414.1|2408.1|9
1650614950000|2022-04-22 08:09:10|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1650614960000|2022-04-22 08:09:20|2414.6|2408.6|2414.9|2408.9|2414.9|2408.9|2414.6|2408.6|2
1650614970000|2022-04-22 08:09:30|2415.1|2409.1|2415.6|2409.6|2416.1|2410.1|2415.1|2409.1|6
1650615000000|2022-04-22 08:10:00|2415.4|2409.4|2415.1|2409.1|2415.4|2409.4|2415.1|2409.1|2
1650615010000|2022-04-22 08:10:10|2414.4|2408.4|2415.1|2409.1|2415.1|2409.1|2414.4|2408.4|2
1650615050000|2022-04-22 08:10:50|2415.6|2409.6|2416.4|2410.4|2416.6|2410.6|2415.6|2409.6|3
1650615080000|2022-04-22 08:11:20|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1650615110000|2022-04-22 08:11:50|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1650615130000|2022-04-22 08:12:10|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1650615220000|2022-04-22 08:13:40|2415.9|2409.9|2415.4|2409.4|2415.9|2409.9|2415.4|2409.4|2
1650615260000|2022-04-22 08:14:20|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1650615270000|2022-04-22 08:14:30|2415.4|2409.4|2415.6|2409.6|2415.6|2409.6|2415.4|2409.4|6
1650615290000|2022-04-22 08:14:50|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2415.6|2409.6|5
1650615300000|2022-04-22 08:15:00|2415.9|2409.9|2415.9|2409.9|2416.1|2410.1|2415.9|2409.9|7
1650615310000|2022-04-22 08:15:10|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1650615340000|2022-04-22 08:15:40|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1650615360000|2022-04-22 08:16:00|2415.9|2409.9|2415.6|2409.6|2415.9|2409.9|2415.6|2409.6|2
1650615370000|2022-04-22 08:16:10|2415.4|2409.4|2414.9|2408.9|2415.4|2409.4|2414.6|2408.6|4
1650615380000|2022-04-22 08:16:20|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|1
1650615390000|2022-04-22 08:16:30|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1650615420000|2022-04-22 08:17:00|2415.1|2409.1|2414.9|2408.9|2415.1|2409.1|2414.9|2408.9|2
1650615430000|2022-04-22 08:17:10|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|1
1650615440000|2022-04-22 08:17:20|2414.9|2408.9|2414.6|2408.6|2415.1|2409.1|2414.6|2408.6|4
1650615450000|2022-04-22 08:17:30|2414.4|2408.4|2414.6|2408.6|2414.6|2408.6|2414.4|2408.4|2
1650615460000|2022-04-22 08:17:40|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1650615480000|2022-04-22 08:18:00|2414.1|2408.1|2414.1|2408.1|2414.4|2408.4|2414.1|2408.1|3
1650615490000|2022-04-22 08:18:10|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.1|2408.1|17
1650615510000|2022-04-22 08:18:30|2414.1|2408.1|2414.4|2408.4|2414.4|2408.4|2414.1|2408.1|2
1650615520000|2022-04-22 08:18:40|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|1
1650615540000|2022-04-22 08:19:00|2414.9|2408.9|2415.1|2409.1|2415.1|2409.1|2414.9|2408.9|4
1650615560000|2022-04-22 08:19:20|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1650615600000|2022-04-22 08:20:00|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|1
1650615610000|2022-04-22 08:20:10|2414.6|2408.6|2414.9|2408.9|2414.9|2408.9|2414.6|2408.6|2
1650615620000|2022-04-22 08:20:20|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|1
1650615640000|2022-04-22 08:20:40|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1650615650000|2022-04-22 08:20:50|2414.6|2408.6|2414.9|2408.9|2414.9|2408.9|2414.6|2408.6|2
1650615660000|2022-04-22 08:21:00|2414.6|2408.6|2414.6|2408.6|2414.9|2408.9|2414.6|2408.6|5
1650615690000|2022-04-22 08:21:30|2414.9|2408.9|2415.1|2409.1|2415.1|2409.1|2414.9|2408.9|4
1650615700000|2022-04-22 08:21:40|2414.9|2408.9|2415.4|2409.4|2415.4|2409.4|2414.9|2408.9|2
1650615760000|2022-04-22 08:22:40|2415.1|2409.1|2415.6|2409.6|2415.6|2409.6|2415.1|2409.1|2
1650615770000|2022-04-22 08:22:50|2415.9|2409.9|2417.9|2411.9|2417.9|2411.9|2415.9|2409.9|5
1650615780000|2022-04-22 08:23:00|2418.1|2412.1|2419.1|2413.1|2419.4|2413.4|2418.1|2412.1|6
1650615790000|2022-04-22 08:23:10|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1650615850000|2022-04-22 08:24:10|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1650615860000|2022-04-22 08:24:20|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1650615900000|2022-04-22 08:25:00|2419.1|2413.1|2418.4|2412.4|2419.1|2413.1|2418.1|2412.1|6
1650615960000|2022-04-22 08:26:00|2418.1|2412.1|2418.4|2412.4|2418.4|2412.4|2418.1|2412.1|2
1650616050000|2022-04-22 08:27:30|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1650616100000|2022-04-22 08:28:20|2418.9|2412.9|2418.1|2412.1|2418.9|2412.9|2418.1|2412.1|2
1650616110000|2022-04-22 08:28:30|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1650616170000|2022-04-22 08:29:30|2418.1|2412.1|2418.1|2412.1|2418.4|2412.4|2418.1|2412.1|5
1650616200000|2022-04-22 08:30:00|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1650616210000|2022-04-22 08:30:10|2417.6|2411.6|2418.1|2412.1|2418.1|2412.1|2417.6|2411.6|3
1650616260000|2022-04-22 08:31:00|2417.6|2411.6|2417.1|2411.1|2417.6|2411.6|2417.1|2411.1|3
1650616270000|2022-04-22 08:31:10|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1650616280000|2022-04-22 08:31:20|2416.6|2410.6|2416.6|2410.6|2416.9|2410.9|2416.6|2410.6|3
1650616290000|2022-04-22 08:31:30|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1650616300000|2022-04-22 08:31:40|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1650616320000|2022-04-22 08:32:00|2416.9|2410.9|2414.9|2408.9|2416.9|2410.9|2414.9|2408.9|8
1650616370000|2022-04-22 08:32:50|2415.1|2409.1|2415.6|2409.6|2415.9|2409.9|2415.1|2409.1|6
1650616420000|2022-04-22 08:33:40|2415.1|2409.1|2414.9|2408.9|2415.1|2409.1|2414.6|2408.6|4
1650616440000|2022-04-22 08:34:00|2414.6|2408.6|2414.1|2408.1|2414.9|2408.9|2414.1|2408.1|3
1650616500000|2022-04-22 08:35:00|2413.9|2407.9|2413.9|2407.9|2414.1|2408.1|2413.9|2407.9|3
1650616510000|2022-04-22 08:35:10|2413.6|2407.6|2413.9|2407.9|2413.9|2407.9|2413.6|2407.6|2
1650616530000|2022-04-22 08:35:30|2413.6|2407.6|2413.9|2407.9|2413.9|2407.9|2413.6|2407.6|2
1650616570000|2022-04-22 08:36:10|2414.1|2408.1|2414.4|2408.4|2414.4|2408.4|2414.1|2408.1|2
1650616580000|2022-04-22 08:36:20|2415.1|2409.1|2415.6|2409.6|2415.6|2409.6|2415.1|2409.1|4
1650616590000|2022-04-22 08:36:30|2414.4|2408.4|2413.1|2407.1|2414.4|2408.4|2413.1|2407.1|5
1650616600000|2022-04-22 08:36:40|2412.9|2406.9|2412.9|2406.9|2413.1|2407.1|2412.6|2406.6|5
1650616620000|2022-04-22 08:37:00|2412.6|2406.6|2411.6|2405.6|2412.6|2406.6|2411.6|2405.6|3
1650616640000|2022-04-22 08:37:20|2411.1|2405.1|2410.9|2404.9|2411.1|2405.1|2410.9|2404.9|4
1650616650000|2022-04-22 08:37:30|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2409.9|2403.9|3
1650616660000|2022-04-22 08:37:40|2410.1|2404.1|2409.9|2403.9|2410.1|2404.1|2409.9|2403.9|2
1650616670000|2022-04-22 08:37:50|2409.4|2403.4|2409.6|2403.6|2409.6|2403.6|2409.4|2403.4|4
1650616680000|2022-04-22 08:38:00|2409.4|2403.4|2409.6|2403.6|2409.6|2403.6|2408.9|2402.9|9
1650616690000|2022-04-22 08:38:10|2409.4|2403.4|2409.4|2403.4|2409.6|2403.6|2409.4|2403.4|3
1650616700000|2022-04-22 08:38:20|2409.6|2403.6|2409.4|2403.4|2409.6|2403.6|2409.4|2403.4|4
1650616710000|2022-04-22 08:38:30|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|1
1650616720000|2022-04-22 08:38:40|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|1
1650616750000|2022-04-22 08:39:10|2409.1|2403.1|2408.6|2402.6|2409.1|2403.1|2408.6|2402.6|2
1650616780000|2022-04-22 08:39:40|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|1
1650616790000|2022-04-22 08:39:50|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1650616800000|2022-04-22 08:40:00|2407.6|2401.6|2407.1|2401.1|2407.6|2401.6|2407.1|2401.1|2
1650616810000|2022-04-22 08:40:10|2406.9|2400.9|2406.6|2400.6|2407.1|2401.1|2406.4|2400.4|16
1650616820000|2022-04-22 08:40:20|2406.4|2400.4|2406.9|2400.9|2406.9|2400.9|2406.1|2400.1|5
1650616830000|2022-04-22 08:40:30|2406.6|2400.6|2406.9|2400.9|2406.9|2400.9|2406.6|2400.6|2
1650616840000|2022-04-22 08:40:40|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1650616860000|2022-04-22 08:41:00|2407.4|2401.4|2408.9|2402.9|2408.9|2402.9|2407.4|2401.4|2
1650616870000|2022-04-22 08:41:10|2409.4|2403.4|2408.9|2402.9|2409.4|2403.4|2408.9|2402.9|2
1650616910000|2022-04-22 08:41:50|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|1
1650616920000|2022-04-22 08:42:00|2408.9|2402.9|2409.4|2403.4|2409.6|2403.6|2408.6|2402.6|6
1650616940000|2022-04-22 08:42:20|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.4|2403.4|3
1650616960000|2022-04-22 08:42:40|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|1
1650616970000|2022-04-22 08:42:50|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.4|2401.4|3
1650616990000|2022-04-22 08:43:10|2407.4|2401.4|2407.6|2401.6|2407.6|2401.6|2407.4|2401.4|2
1650617000000|2022-04-22 08:43:20|2407.1|2401.1|2406.9|2400.9|2407.1|2401.1|2406.9|2400.9|2
1650617040000|2022-04-22 08:44:00|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1650617070000|2022-04-22 08:44:30|2406.9|2400.9|2407.4|2401.4|2407.4|2401.4|2406.9|2400.9|8
1650617080000|2022-04-22 08:44:40|2407.9|2401.9|2408.1|2402.1|2408.4|2402.4|2407.9|2401.9|3
1650617090000|2022-04-22 08:44:50|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1650617130000|2022-04-22 08:45:30|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1650617140000|2022-04-22 08:45:40|2408.4|2402.4|2408.9|2402.9|2409.4|2403.4|2408.4|2402.4|4
1650617170000|2022-04-22 08:46:10|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|1
1650617200000|2022-04-22 08:46:40|2409.4|2403.4|2410.1|2404.1|2410.1|2404.1|2409.4|2403.4|4
1650617300000|2022-04-22 08:48:20|2410.4|2404.4|2410.4|2404.4|2410.6|2404.6|2410.4|2404.4|3
1650617310000|2022-04-22 08:48:30|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1650617330000|2022-04-22 08:48:50|2410.9|2404.9|2411.4|2405.4|2411.6|2405.6|2410.9|2404.9|5
1650617340000|2022-04-22 08:49:00|2411.6|2405.6|2412.4|2406.4|2412.4|2406.4|2411.6|2405.6|4
1650617400000|2022-04-22 08:50:00|2412.9|2406.9|2411.4|2405.4|2412.9|2406.9|2411.4|2405.4|5
1650617460000|2022-04-22 08:51:00|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|1
1650617480000|2022-04-22 08:51:20|2410.6|2404.6|2409.6|2403.6|2410.6|2404.6|2409.4|2403.4|5
1650617510000|2022-04-22 08:51:50|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|1
1650617520000|2022-04-22 08:52:00|2408.9|2402.9|2410.4|2404.4|2410.4|2404.4|2408.9|2402.9|3
1650617590000|2022-04-22 08:53:10|2410.1|2404.1|2409.6|2403.6|2410.1|2404.1|2409.6|2403.6|3
1650617620000|2022-04-22 08:53:40|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|1
1650617630000|2022-04-22 08:53:50|2410.4|2404.4|2411.4|2405.4|2411.4|2405.4|2410.4|2404.4|4
1650617640000|2022-04-22 08:54:00|2411.6|2405.6|2411.4|2405.4|2411.6|2405.6|2411.4|2405.4|2
1650617680000|2022-04-22 08:54:40|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1650617690000|2022-04-22 08:54:50|2411.9|2405.9|2411.4|2405.4|2411.9|2405.9|2411.4|2405.4|3
1650617720000|2022-04-22 08:55:20|2411.6|2405.6|2412.1|2406.1|2412.1|2406.1|2411.6|2405.6|2
1650617750000|2022-04-22 08:55:50|2411.4|2405.4|2412.9|2406.9|2412.9|2406.9|2411.4|2405.4|5
1650617760000|2022-04-22 08:56:00|2413.1|2407.1|2412.6|2406.6|2413.1|2407.1|2412.4|2406.4|4
1650617770000|2022-04-22 08:56:10|2412.4|2406.4|2412.1|2406.1|2412.4|2406.4|2412.1|2406.1|2
1650617780000|2022-04-22 08:56:20|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.1|2406.1|3
1650617790000|2022-04-22 08:56:30|2412.1|2406.1|2411.9|2405.9|2412.4|2406.4|2411.9|2405.9|6
1650617810000|2022-04-22 08:56:50|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1650617940000|2022-04-22 08:59:00|2411.9|2405.9|2411.4|2405.4|2411.9|2405.9|2411.4|2405.4|3
1650617950000|2022-04-22 08:59:10|2411.6|2405.6|2411.9|2405.9|2411.9|2405.9|2411.4|2405.4|6
1650617970000|2022-04-22 08:59:30|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1650617990000|2022-04-22 08:59:50|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|1
1650618000000|2022-04-22 09:00:00|2411.1|2405.1|2410.9|2404.9|2411.1|2405.1|2410.9|2404.9|2
1650618010000|2022-04-22 09:00:10|2410.6|2404.6|2411.1|2405.1|2411.1|2405.1|2410.6|2404.6|8
1650618020000|2022-04-22 09:00:20|2410.9|2404.9|2411.4|2405.4|2411.4|2405.4|2410.6|2404.6|9
1650618030000|2022-04-22 09:00:30|2411.1|2405.1|2411.1|2405.1|2411.4|2405.4|2411.1|2405.1|11
1650618040000|2022-04-22 09:00:40|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1650618050000|2022-04-22 09:00:50|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1650618060000|2022-04-22 09:01:00|2410.6|2404.6|2409.1|2403.1|2410.6|2404.6|2409.1|2403.1|4
1650618080000|2022-04-22 09:01:20|2408.9|2402.9|2408.4|2402.4|2408.9|2402.9|2408.4|2402.4|2
1650618110000|2022-04-22 09:01:50|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|1
1650618120000|2022-04-22 09:02:00|2408.4|2402.4|2408.4|2402.4|2408.6|2402.6|2407.9|2401.9|5
1650618160000|2022-04-22 09:02:40|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|1
1650618170000|2022-04-22 09:02:50|2408.4|2402.4|2408.6|2402.6|2408.6|2402.6|2408.4|2402.4|2
1650618180000|2022-04-22 09:03:00|2408.9|2402.9|2408.4|2402.4|2408.9|2402.9|2407.9|2401.9|4
1650618230000|2022-04-22 09:03:50|2408.6|2402.6|2408.4|2402.4|2408.6|2402.6|2408.4|2402.4|2
1650618240000|2022-04-22 09:04:00|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|1
1650618300000|2022-04-22 09:05:00|2408.4|2402.4|2407.1|2401.1|2408.4|2402.4|2407.1|2401.1|2
1650618330000|2022-04-22 09:05:30|2406.9|2400.9|2406.4|2400.4|2406.9|2400.9|2406.4|2400.4|2
1650618340000|2022-04-22 09:05:40|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1650618370000|2022-04-22 09:06:10|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1650618420000|2022-04-22 09:07:00|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|1
1650618430000|2022-04-22 09:07:10|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1650618480000|2022-04-22 09:08:00|2406.6|2400.6|2405.9|2399.9|2406.6|2400.6|2405.6|2399.6|7
1650618520000|2022-04-22 09:08:40|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1650618530000|2022-04-22 09:08:50|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1650618580000|2022-04-22 09:09:40|2406.1|2400.1|2405.9|2399.9|2406.1|2400.1|2405.9|2399.9|2
1650618590000|2022-04-22 09:09:50|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1650618600000|2022-04-22 09:10:00|2405.6|2399.6|2405.9|2399.9|2405.9|2399.9|2405.6|2399.6|2
1650618620000|2022-04-22 09:10:20|2405.6|2399.6|2406.6|2400.6|2406.9|2400.9|2405.6|2399.6|3
1650618640000|2022-04-22 09:10:40|2406.9|2400.9|2406.6|2400.6|2406.9|2400.9|2406.6|2400.6|6
1650618650000|2022-04-22 09:10:50|2406.9|2400.9|2406.6|2400.6|2406.9|2400.9|2406.6|2400.6|2
1650618760000|2022-04-22 09:12:40|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.6|2400.6|3
1650618780000|2022-04-22 09:13:00|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|1
1650618790000|2022-04-22 09:13:10|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1650618800000|2022-04-22 09:13:20|2406.1|2400.1|2405.1|2399.1|2406.1|2400.1|2405.1|2399.1|4
1650618810000|2022-04-22 09:13:30|2404.9|2398.9|2404.6|2398.6|2404.9|2398.9|2404.6|2398.6|2
1650618830000|2022-04-22 09:13:50|2404.9|2398.9|2405.9|2399.9|2405.9|2399.9|2404.9|2398.9|2
1650618840000|2022-04-22 09:14:00|2406.1|2400.1|2406.4|2400.4|2406.4|2400.4|2406.1|2400.1|18
1650618850000|2022-04-22 09:14:10|2406.1|2400.1|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|7
1650618900000|2022-04-22 09:15:00|2405.4|2399.4|2405.1|2399.1|2405.4|2399.4|2405.1|2399.1|2
1650618940000|2022-04-22 09:15:40|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1650618960000|2022-04-22 09:16:00|2405.4|2399.4|2406.9|2400.9|2406.9|2400.9|2405.4|2399.4|5
1650619020000|2022-04-22 09:17:00|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1650619040000|2022-04-22 09:17:20|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1650619070000|2022-04-22 09:17:50|2406.6|2400.6|2406.1|2400.1|2406.6|2400.6|2406.1|2400.1|2
1650619290000|2022-04-22 09:21:30|2405.9|2399.9|2405.4|2399.4|2405.9|2399.9|2405.4|2399.4|5
1650619300000|2022-04-22 09:21:40|2405.6|2399.6|2405.4|2399.4|2405.6|2399.6|2405.4|2399.4|4
1650619310000|2022-04-22 09:21:50|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1650619320000|2022-04-22 09:22:00|2405.4|2399.4|2404.9|2398.9|2405.4|2399.4|2404.9|2398.9|4
1650619360000|2022-04-22 09:22:40|2405.1|2399.1|2405.4|2399.4|2405.4|2399.4|2405.1|2399.1|2
1650619380000|2022-04-22 09:23:00|2405.1|2399.1|2405.4|2399.4|2405.4|2399.4|2405.1|2399.1|12
1650619390000|2022-04-22 09:23:10|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.4|2398.4|15
1650619400000|2022-04-22 09:23:20|2404.4|2398.4|2404.4|2398.4|2404.6|2398.6|2404.4|2398.4|15
1650619420000|2022-04-22 09:23:40|2404.1|2398.1|2403.9|2397.9|2404.1|2398.1|2403.9|2397.9|2
1650619440000|2022-04-22 09:24:00|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|1
1650619500000|2022-04-22 09:25:00|2403.4|2397.4|2403.9|2397.9|2403.9|2397.9|2403.4|2397.4|2
1650619590000|2022-04-22 09:26:30|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1650619900000|2022-04-22 09:31:40|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1650619960000|2022-04-22 09:32:40|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1650620090000|2022-04-22 09:34:50|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1650620100000|2022-04-22 09:35:00|2404.1|2398.1|2404.4|2398.4|2404.4|2398.4|2403.9|2397.9|4
1650620110000|2022-04-22 09:35:10|2404.6|2398.6|2406.6|2400.6|2406.6|2400.6|2404.6|2398.6|2
1650620160000|2022-04-22 09:36:00|2406.4|2400.4|2405.6|2399.6|2406.4|2400.4|2405.6|2399.6|2
1650620210000|2022-04-22 09:36:50|2406.1|2400.1|2406.4|2400.4|2406.4|2400.4|2406.1|2400.1|2
1650620250000|2022-04-22 09:37:30|2406.1|2400.1|2405.6|2399.6|2406.1|2400.1|2405.6|2399.6|2
1650620270000|2022-04-22 09:37:50|2405.4|2399.4|2404.9|2398.9|2405.4|2399.4|2404.9|2398.9|3
1650620320000|2022-04-22 09:38:40|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1650620580000|2022-04-22 09:43:00|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1650620630000|2022-04-22 09:43:50|2405.1|2399.1|2405.4|2399.4|2405.4|2399.4|2405.1|2399.1|2
1650620700000|2022-04-22 09:45:00|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2404.9|2398.9|3
1650620710000|2022-04-22 09:45:10|2404.9|2398.9|2405.1|2399.1|2405.1|2399.1|2404.9|2398.9|2
1650620730000|2022-04-22 09:45:30|2404.9|2398.9|2405.1|2399.1|2405.1|2399.1|2404.9|2398.9|2
1650620750000|2022-04-22 09:45:50|2405.4|2399.4|2405.1|2399.1|2405.4|2399.4|2405.1|2399.1|2
1650620760000|2022-04-22 09:46:00|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1650620830000|2022-04-22 09:47:10|2405.6|2399.6|2406.4|2400.4|2406.4|2400.4|2405.6|2399.6|2
1650620880000|2022-04-22 09:48:00|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|1
1650621000000|2022-04-22 09:50:00|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2405.9|2399.9|4
1650621010000|2022-04-22 09:50:10|2405.9|2399.9|2405.6|2399.6|2405.9|2399.9|2405.6|2399.6|2
1650621020000|2022-04-22 09:50:20|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1650621060000|2022-04-22 09:51:00|2406.1|2400.1|2405.9|2399.9|2406.1|2400.1|2405.9|2399.9|4
1650621160000|2022-04-22 09:52:40|2405.6|2399.6|2405.9|2399.9|2405.9|2399.9|2405.6|2399.6|2
1650621220000|2022-04-22 09:53:40|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1650621230000|2022-04-22 09:53:50|2405.4|2399.4|2405.9|2399.9|2405.9|2399.9|2405.4|2399.4|2
1650621240000|2022-04-22 09:54:00|2407.1|2401.1|2408.6|2402.6|2408.6|2402.6|2407.1|2401.1|2
1650621290000|2022-04-22 09:54:50|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|1
1650621300000|2022-04-22 09:55:00|2408.6|2402.6|2408.4|2402.4|2408.9|2402.9|2407.9|2401.9|6
1650621310000|2022-04-22 09:55:10|2408.9|2402.9|2409.1|2403.1|2409.1|2403.1|2408.9|2402.9|2
1650621320000|2022-04-22 09:55:20|2409.4|2403.4|2409.9|2403.9|2409.9|2403.9|2409.4|2403.4|2
1650621340000|2022-04-22 09:55:40|2410.1|2404.1|2410.9|2404.9|2410.9|2404.9|2410.1|2404.1|2
1650621360000|2022-04-22 09:56:00|2410.4|2404.4|2409.6|2403.6|2410.4|2404.4|2409.4|2403.4|4
1650621370000|2022-04-22 09:56:10|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|1
1650621390000|2022-04-22 09:56:30|2409.9|2403.9|2409.4|2403.4|2409.9|2403.9|2409.4|2403.4|2
1650621480000|2022-04-22 09:58:00|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.4|2403.4|3
1650621510000|2022-04-22 09:58:30|2409.4|2403.4|2409.4|2403.4|2409.6|2403.6|2409.4|2403.4|3
1650621520000|2022-04-22 09:58:40|2409.6|2403.6|2409.4|2403.4|2409.6|2403.6|2409.4|2403.4|6
1650621610000|2022-04-22 10:00:10|2409.6|2403.6|2410.9|2404.9|2410.9|2404.9|2409.6|2403.6|2
1650621620000|2022-04-22 10:00:20|2411.4|2405.4|2411.9|2405.9|2411.9|2405.9|2411.4|2405.4|2
1650621670000|2022-04-22 10:01:10|2411.6|2405.6|2410.1|2404.1|2411.6|2405.6|2409.9|2403.9|4
1650621690000|2022-04-22 10:01:30|2409.9|2403.9|2410.1|2404.1|2410.1|2404.1|2409.9|2403.9|2
1650621710000|2022-04-22 10:01:50|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|1
1650621720000|2022-04-22 10:02:00|2409.4|2403.4|2408.4|2402.4|2409.4|2403.4|2408.4|2402.4|4
1650621820000|2022-04-22 10:03:40|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1650621830000|2022-04-22 10:03:50|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1650621870000|2022-04-22 10:04:30|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|1
1650621900000|2022-04-22 10:05:00|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1650621920000|2022-04-22 10:05:20|2407.9|2401.9|2407.6|2401.6|2408.1|2402.1|2407.6|2401.6|4
1650622070000|2022-04-22 10:07:50|2407.4|2401.4|2405.9|2399.9|2407.4|2401.4|2405.9|2399.9|2
1650622080000|2022-04-22 10:08:00|2405.6|2399.6|2405.4|2399.4|2405.6|2399.6|2405.4|2399.4|2
1650622230000|2022-04-22 10:10:30|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1650622240000|2022-04-22 10:10:40|2405.4|2399.4|2405.1|2399.1|2405.4|2399.4|2405.1|2399.1|2
1650622250000|2022-04-22 10:10:50|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1650622260000|2022-04-22 10:11:00|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.4|2399.4|3
1650622270000|2022-04-22 10:11:10|2405.4|2399.4|2405.1|2399.1|2405.4|2399.4|2405.1|2399.1|2
1650622310000|2022-04-22 10:11:50|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1650622320000|2022-04-22 10:12:00|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1650622360000|2022-04-22 10:12:40|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1650622600000|2022-04-22 10:16:40|2404.1|2398.1|2404.4|2398.4|2404.4|2398.4|2404.1|2398.1|2
1650622650000|2022-04-22 10:17:30|2404.1|2398.1|2403.9|2397.9|2404.1|2398.1|2403.9|2397.9|2
1650622660000|2022-04-22 10:17:40|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1650622670000|2022-04-22 10:17:50|2403.9|2397.9|2402.1|2396.1|2404.1|2398.1|2402.1|2396.1|4
1650622680000|2022-04-22 10:18:00|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|1
1650622690000|2022-04-22 10:18:10|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|1
1650622800000|2022-04-22 10:20:00|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|1
1650622830000|2022-04-22 10:20:30|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|1
1650622910000|2022-04-22 10:21:50|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|1
1650622920000|2022-04-22 10:22:00|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|1
1650622990000|2022-04-22 10:23:10|2399.1|2393.1|2398.9|2392.9|2399.1|2393.1|2398.9|2392.9|2
1650623000000|2022-04-22 10:23:20|2399|2393|2399.1|2393.1|2399.1|2393.1|2399|2393|2
1650623050000|2022-04-22 10:24:10|2398.9|2392.9|2398.9|2392.9|2399.1|2393.1|2398.9|2392.9|5
1650623060000|2022-04-22 10:24:20|2399.1|2393.1|2398.9|2392.9|2399.1|2393.1|2398.9|2392.9|2
1650623100000|2022-04-22 10:25:00|2398.4|2392.4|2397.6|2391.6|2398.4|2392.4|2397.6|2391.6|7
1650623110000|2022-04-22 10:25:10|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.6|2391.6|9
1650623160000|2022-04-22 10:26:00|2397.6|2391.6|2397.9|2391.9|2397.9|2391.9|2397.6|2391.6|4
1650623170000|2022-04-22 10:26:10|2397.6|2391.6|2398.1|2392.1|2398.1|2392.1|2397.4|2391.4|4
1650623180000|2022-04-22 10:26:20|2397.6|2391.6|2397.4|2391.4|2397.6|2391.6|2397.1|2391.1|4
1650623190000|2022-04-22 10:26:30|2397.6|2391.6|2397.9|2391.9|2397.9|2391.9|2397.6|2391.6|2
1650623260000|2022-04-22 10:27:40|2397.6|2391.6|2397.9|2391.9|2397.9|2391.9|2397.6|2391.6|2
1650623270000|2022-04-22 10:27:50|2397.6|2391.6|2397.4|2391.4|2397.6|2391.6|2397.4|2391.4|2
1650623310000|2022-04-22 10:28:30|2397.6|2391.6|2397.9|2391.9|2397.9|2391.9|2397.6|2391.6|2
1650623330000|2022-04-22 10:28:50|2398.1|2392.1|2397.9|2391.9|2398.1|2392.1|2397.9|2391.9|2
1650623340000|2022-04-22 10:29:00|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|1
1650623350000|2022-04-22 10:29:10|2397.9|2391.9|2397.6|2391.6|2397.9|2391.9|2397.6|2391.6|2
1650623380000|2022-04-22 10:29:40|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|1
1650623420000|2022-04-22 10:30:20|2397.6|2391.6|2397.4|2391.4|2397.6|2391.6|2397.4|2391.4|2
1650623460000|2022-04-22 10:31:00|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1650623500000|2022-04-22 10:31:40|2397.6|2391.6|2397.9|2391.9|2397.9|2391.9|2397.6|2391.6|2
1650623510000|2022-04-22 10:31:50|2397.6|2391.6|2397.6|2391.6|2397.9|2391.9|2397.6|2391.6|3
1650623540000|2022-04-22 10:32:20|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|1
1650623630000|2022-04-22 10:33:50|2397.6|2391.6|2397.4|2391.4|2397.6|2391.6|2397.4|2391.4|2
1650623700000|2022-04-22 10:35:00|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|1
1650623780000|2022-04-22 10:36:20|2397.4|2391.4|2398.4|2392.4|2398.4|2392.4|2397.4|2391.4|2
1650623970000|2022-04-22 10:39:30|2398.6|2392.6|2399.1|2393.1|2399.1|2393.1|2398.6|2392.6|3
1650623980000|2022-04-22 10:39:40|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|1
1650624000000|2022-04-22 10:40:00|2398.6|2392.6|2398.6|2392.6|2398.9|2392.9|2398.6|2392.6|3
1650624030000|2022-04-22 10:40:30|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|1
1650624080000|2022-04-22 10:41:20|2398.6|2392.6|2398.9|2392.9|2398.9|2392.9|2398.6|2392.6|2
1650624130000|2022-04-22 10:42:10|2399.4|2393.4|2401.6|2395.6|2401.6|2395.6|2399.4|2393.4|2
1650624140000|2022-04-22 10:42:20|2401.9|2395.9|2401.6|2395.6|2401.9|2395.9|2401.6|2395.6|2
1650624150000|2022-04-22 10:42:30|2401.4|2395.4|2401.1|2395.1|2401.4|2395.4|2401.1|2395.1|4
1650624180000|2022-04-22 10:43:00|2401.4|2395.4|2401.6|2395.6|2401.6|2395.6|2401.4|2395.4|2
1650624240000|2022-04-22 10:44:00|2401.9|2395.9|2402.1|2396.1|2402.1|2396.1|2401.9|2395.9|2
1650624250000|2022-04-22 10:44:10|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1650624410000|2022-04-22 10:46:50|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|1
1650624430000|2022-04-22 10:47:10|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|1
1650624590000|2022-04-22 10:49:50|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|1
1650624600000|2022-04-22 10:50:00|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|1
1650624690000|2022-04-22 10:51:30|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|1
1650624740000|2022-04-22 10:52:20|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|1
1650624760000|2022-04-22 10:52:40|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|1
1650624860000|2022-04-22 10:54:20|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|1
1650624890000|2022-04-22 10:54:50|2402.1|2396.1|2401.9|2395.9|2402.1|2396.1|2401.9|2395.9|2
1650624920000|2022-04-22 10:55:20|2402.1|2396.1|2401.9|2395.9|2402.1|2396.1|2401.9|2395.9|2
1650624940000|2022-04-22 10:55:40|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|1
1650624970000|2022-04-22 10:56:10|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.6|2395.6|5
1650624980000|2022-04-22 10:56:20|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|1
1650624990000|2022-04-22 10:56:30|2401.4|2395.4|2399.1|2393.1|2401.4|2395.4|2399.1|2393.1|2
1650625200000|2022-04-22 11:00:00|2399.4|2393.4|2399.1|2393.1|2399.4|2393.4|2399.1|2393.1|2
1650625210000|2022-04-22 11:00:10|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|1
1650625270000|2022-04-22 11:01:10|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|1
1650625280000|2022-04-22 11:01:20|2399.9|2393.9|2400.4|2394.4|2400.4|2394.4|2399.9|2393.9|2
1650625330000|2022-04-22 11:02:10|2400.6|2394.6|2400.4|2394.4|2400.6|2394.6|2400.1|2394.1|3
1650625350000|2022-04-22 11:02:30|2400.1|2394.1|2400.6|2394.6|2400.6|2394.6|2400.1|2394.1|2
1650625370000|2022-04-22 11:02:50|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|1
1650625380000|2022-04-22 11:03:00|2401.1|2395.1|2401.1|2395.1|2401.1|2395.1|2401.1|2395.1|1
1650625440000|2022-04-22 11:04:00|2401.4|2395.4|2401.9|2395.9|2401.9|2395.9|2401.4|2395.4|2
1650625490000|2022-04-22 11:04:50|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|1
1650625640000|2022-04-22 11:07:20|2401.9|2395.9|2401.6|2395.6|2401.9|2395.9|2401.6|2395.6|2
1650625720000|2022-04-22 11:08:40|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.6|2395.6|7
1650625800000|2022-04-22 11:10:00|2402.1|2396.1|2401.9|2395.9|2402.1|2396.1|2401.9|2395.9|4
1650625820000|2022-04-22 11:10:20|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|1
1650625840000|2022-04-22 11:10:40|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.6|2395.6|3
1650625850000|2022-04-22 11:10:50|2401.6|2395.6|2401.9|2395.9|2401.9|2395.9|2401.6|2395.6|2
1650625860000|2022-04-22 11:11:00|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|1
1650625870000|2022-04-22 11:11:10|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1650625880000|2022-04-22 11:11:20|2402.1|2396.1|2403.1|2397.1|2403.4|2397.4|2402.1|2396.1|6
1650625990000|2022-04-22 11:13:10|2403.4|2397.4|2402.9|2396.9|2403.9|2397.9|2402.9|2396.9|5
1650626070000|2022-04-22 11:14:30|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|1
1650626120000|2022-04-22 11:15:20|2402.9|2396.9|2401.4|2395.4|2402.9|2396.9|2401.4|2395.4|2
1650626170000|2022-04-22 11:16:10|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|1
1650626200000|2022-04-22 11:16:40|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|1
1650626220000|2022-04-22 11:17:00|2401.1|2395.1|2401.1|2395.1|2401.1|2395.1|2401.1|2395.1|1
1650626380000|2022-04-22 11:19:40|2401.4|2395.4|2401.6|2395.6|2401.6|2395.6|2401.4|2395.4|2
1650626400000|2022-04-22 11:20:00|2401.9|2395.9|2402.9|2396.9|2402.9|2396.9|2401.9|2395.9|3
1650626420000|2022-04-22 11:20:20|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1650626500000|2022-04-22 11:21:40|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|1
1650626680000|2022-04-22 11:24:40|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1650626700000|2022-04-22 11:25:00|2402.1|2396.1|2402.4|2396.4|2402.4|2396.4|2402.1|2396.1|2
1650626740000|2022-04-22 11:25:40|2402.1|2396.1|2403.4|2397.4|2403.4|2397.4|2402.1|2396.1|3
1650626770000|2022-04-22 11:26:10|2402.9|2396.9|2403.1|2397.1|2403.1|2397.1|2402.9|2396.9|2
1650626780000|2022-04-22 11:26:20|2403.4|2397.4|2403.1|2397.1|2403.4|2397.4|2403.1|2397.1|2
1650626790000|2022-04-22 11:26:30|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|1
1650626800000|2022-04-22 11:26:40|2402.9|2396.9|2402.6|2396.6|2402.9|2396.9|2402.6|2396.6|2
1650626830000|2022-04-22 11:27:10|2402.4|2396.4|2402.6|2396.6|2402.6|2396.6|2402.4|2396.4|2
1650626860000|2022-04-22 11:27:40|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|1
1650626870000|2022-04-22 11:27:50|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|1
1650626880000|2022-04-22 11:28:00|2402.4|2396.4|2403.4|2397.4|2403.4|2397.4|2402.4|2396.4|3
1650626900000|2022-04-22 11:28:20|2403.9|2397.9|2404.6|2398.6|2404.6|2398.6|2403.9|2397.9|2
1650626910000|2022-04-22 11:28:30|2404.4|2398.4|2403.9|2397.9|2404.4|2398.4|2403.4|2397.4|4
1650626950000|2022-04-22 11:29:10|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1650627000000|2022-04-22 11:30:00|2403.6|2397.6|2403.4|2397.4|2403.6|2397.6|2403.4|2397.4|2
1650627040000|2022-04-22 11:30:40|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|1
1650627070000|2022-04-22 11:31:10|2402.9|2396.9|2402.6|2396.6|2402.9|2396.9|2402.6|2396.6|2
1650627080000|2022-04-22 11:31:20|2402.9|2396.9|2402.6|2396.6|2402.9|2396.9|2402.6|2396.6|2
1650627170000|2022-04-22 11:32:50|2402.9|2396.9|2403.6|2397.6|2403.6|2397.6|2402.6|2396.6|4
1650627220000|2022-04-22 11:33:40|2403.4|2397.4|2402.6|2396.6|2403.4|2397.4|2402.6|2396.6|3
1650627280000|2022-04-22 11:34:40|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1650627300000|2022-04-22 11:35:00|2402.6|2396.6|2401.6|2395.6|2402.6|2396.6|2401.6|2395.6|3
1650627360000|2022-04-22 11:36:00|2401.4|2395.4|2399.9|2393.9|2401.4|2395.4|2399.9|2393.9|6
1650627370000|2022-04-22 11:36:10|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2399.9|2393.9|3
1650627400000|2022-04-22 11:36:40|2400.6|2394.6|2401.1|2395.1|2401.1|2395.1|2400.6|2394.6|3
1650627460000|2022-04-22 11:37:40|2400.9|2394.9|2401.1|2395.1|2401.1|2395.1|2400.9|2394.9|2
1650627470000|2022-04-22 11:37:50|2400.9|2394.9|2401.1|2395.1|2401.1|2395.1|2400.9|2394.9|2
1650627480000|2022-04-22 11:38:00|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|2401.4|2395.4|1
1650627540000|2022-04-22 11:39:00|2400.9|2394.9|2401.1|2395.1|2401.1|2395.1|2400.9|2394.9|2
1650627670000|2022-04-22 11:41:10|2401.4|2395.4|2401.6|2395.6|2401.6|2395.6|2401.4|2395.4|2
1650627750000|2022-04-22 11:42:30|2401.4|2395.4|2400.9|2394.9|2401.4|2395.4|2400.9|2394.9|2
1650627760000|2022-04-22 11:42:40|2400.6|2394.6|2400.9|2394.9|2400.9|2394.9|2400.6|2394.6|2
1650627820000|2022-04-22 11:43:40|2401.1|2395.1|2403.1|2397.1|2403.1|2397.1|2401.1|2395.1|3
1650627830000|2022-04-22 11:43:50|2402.9|2396.9|2401.9|2395.9|2402.9|2396.9|2401.9|2395.9|2
1650627850000|2022-04-22 11:44:10|2402.6|2396.6|2403.6|2397.6|2403.6|2397.6|2402.6|2396.6|2
1650627890000|2022-04-22 11:44:50|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|1
1650627900000|2022-04-22 11:45:00|2403.1|2397.1|2403.1|2397.1|2403.4|2397.4|2403.1|2397.1|5
1650627930000|2022-04-22 11:45:30|2402.9|2396.9|2402.6|2396.6|2402.9|2396.9|2402.6|2396.6|2
1650628030000|2022-04-22 11:47:10|2402.4|2396.4|2402.6|2396.6|2402.6|2396.6|2402.4|2396.4|2
1650628050000|2022-04-22 11:47:30|2402.4|2396.4|2401.1|2395.1|2402.4|2396.4|2401.1|2395.1|5
1650628190000|2022-04-22 11:49:50|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|1
1650628200000|2022-04-22 11:50:00|2401.9|2395.9|2401.4|2395.4|2401.9|2395.9|2401.4|2395.4|4
1650628210000|2022-04-22 11:50:10|2401.6|2395.6|2401.9|2395.9|2401.9|2395.9|2401.4|2395.4|3
1650628220000|2022-04-22 11:50:20|2401.6|2395.6|2401.4|2395.4|2401.6|2395.6|2401.4|2395.4|4
1650628230000|2022-04-22 11:50:30|2401.1|2395.1|2401.4|2395.4|2401.4|2395.4|2401.1|2395.1|2
1650628240000|2022-04-22 11:50:40|2401.6|2395.6|2403.3|2397.3|2403.3|2397.3|2401.6|2395.6|2
1650628250000|2022-04-22 11:50:50|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|1
1650628260000|2022-04-22 11:51:00|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1650628270000|2022-04-22 11:51:10|2403.9|2397.9|2403.1|2397.1|2403.9|2397.9|2403.1|2397.1|2
1650628280000|2022-04-22 11:51:20|2402.9|2396.9|2402.6|2396.6|2402.9|2396.9|2402.6|2396.6|2
1650628290000|2022-04-22 11:51:30|2402.4|2396.4|2402.1|2396.1|2402.4|2396.4|2402.1|2396.1|2
1650628300000|2022-04-22 11:51:40|2402.4|2396.4|2403.6|2397.6|2403.6|2397.6|2402.4|2396.4|3
1650628320000|2022-04-22 11:52:00|2403.1|2397.1|2402.1|2396.1|2403.1|2397.1|2402.1|2396.1|6
1650628340000|2022-04-22 11:52:20|2401.9|2395.9|2402.1|2396.1|2402.1|2396.1|2401.9|2395.9|2
1650628350000|2022-04-22 11:52:30|2401.9|2395.9|2401.6|2395.6|2401.9|2395.9|2401.6|2395.6|2
1650628370000|2022-04-22 11:52:50|2401.9|2395.9|2402.4|2396.4|2402.4|2396.4|2401.9|2395.9|2
1650628380000|2022-04-22 11:53:00|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|1
1650628410000|2022-04-22 11:53:30|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|1
1650628430000|2022-04-22 11:53:50|2401.9|2395.9|2402.4|2396.4|2402.4|2396.4|2401.9|2395.9|2
1650628440000|2022-04-22 11:54:00|2402.1|2396.1|2402.1|2396.1|2402.4|2396.4|2402.1|2396.1|3
1650628450000|2022-04-22 11:54:10|2401.9|2395.9|2401.4|2395.4|2401.9|2395.9|2401.1|2395.1|4
1650628460000|2022-04-22 11:54:20|2401.1|2395.1|2400.6|2394.6|2401.4|2395.4|2400.6|2394.6|3
1650628470000|2022-04-22 11:54:30|2401.1|2395.1|2400.1|2394.1|2401.1|2395.1|2399.9|2393.9|4
1650628500000|2022-04-22 11:55:00|2399.9|2393.9|2400.9|2394.9|2400.9|2394.9|2399.6|2393.6|5
1650628510000|2022-04-22 11:55:10|2401.1|2395.1|2400.9|2394.9|2401.1|2395.1|2400.9|2394.9|2
1650628520000|2022-04-22 11:55:20|2401.1|2395.1|2401.1|2395.1|2401.1|2395.1|2400.9|2394.9|3
1650628530000|2022-04-22 11:55:30|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|1
1650628540000|2022-04-22 11:55:40|2400.6|2394.6|2400.1|2394.1|2400.6|2394.6|2400.1|2394.1|2
1650628560000|2022-04-22 11:56:00|2399.9|2393.9|2399.6|2393.6|2400.1|2394.1|2399.6|2393.6|4
1650628570000|2022-04-22 11:56:10|2400.6|2394.6|2400.9|2394.9|2400.9|2394.9|2400.6|2394.6|2
1650628580000|2022-04-22 11:56:20|2401.1|2395.1|2401.4|2395.4|2401.4|2395.4|2401.1|2395.1|2
1650628620000|2022-04-22 11:57:00|2401.1|2395.1|2400.9|2394.9|2401.1|2395.1|2400.9|2394.9|2
1650628650000|2022-04-22 11:57:30|2400.6|2394.6|2400.6|2394.6|2400.6|2394.6|2400.6|2394.6|1
1650628670000|2022-04-22 11:57:50|2400.9|2394.9|2400.4|2394.4|2400.9|2394.9|2400.4|2394.4|2
1650628680000|2022-04-22 11:58:00|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|1
1650628700000|2022-04-22 11:58:20|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|1
1650628710000|2022-04-22 11:58:30|2400.6|2394.6|2400.4|2394.4|2400.6|2394.6|2400.4|2394.4|2
1650628740000|2022-04-22 11:59:00|2400.1|2394.1|2399.9|2393.9|2400.1|2394.1|2399.9|2393.9|2
1650628760000|2022-04-22 11:59:20|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|1
1650628770000|2022-04-22 11:59:30|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|1
1650628780000|2022-04-22 11:59:40|2399.1|2393.1|2398.9|2392.9|2399.1|2393.1|2398.9|2392.9|2
1650628790000|2022-04-22 11:59:50|2399.1|2393.1|2399.9|2393.9|2399.9|2393.9|2399.1|2393.1|3
1650628800000|2022-04-22 12:00:00|2399.6|2393.6|2400.6|2394.6|2400.6|2394.6|2399.6|2393.6|3
1650628810000|2022-04-22 12:00:10|2400.1|2394.1|2399.1|2393.1|2400.1|2394.1|2398.9|2392.9|6
1650628820000|2022-04-22 12:00:20|2399.4|2393.4|2399.9|2393.9|2399.9|2393.9|2399.4|2393.4|3
1650628830000|2022-04-22 12:00:30|2400.6|2394.6|2402.3|2396.3|2402.3|2396.3|2400.6|2394.6|3
1650628840000|2022-04-22 12:00:40|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|1
1650628860000|2022-04-22 12:01:00|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1650628870000|2022-04-22 12:01:10|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|1
1650628880000|2022-04-22 12:01:20|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|1
1650628890000|2022-04-22 12:01:30|2401.6|2395.6|2401.4|2395.4|2401.6|2395.6|2401.4|2395.4|2
1650628900000|2022-04-22 12:01:40|2400.9|2394.9|2399.6|2393.6|2400.9|2394.9|2399.6|2393.6|4
1650628910000|2022-04-22 12:01:50|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|1
1650628960000|2022-04-22 12:02:40|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|1
1650628980000|2022-04-22 12:03:00|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|1
1650629020000|2022-04-22 12:03:40|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|1
1650629030000|2022-04-22 12:03:50|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|1
1650629040000|2022-04-22 12:04:00|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|1
1650629090000|2022-04-22 12:04:50|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|1
1650629100000|2022-04-22 12:05:00|2399.6|2393.6|2400.1|2394.1|2400.1|2394.1|2399.6|2393.6|3
1650629110000|2022-04-22 12:05:10|2399.6|2393.6|2399.9|2393.9|2399.9|2393.9|2399.6|2393.6|2
1650629120000|2022-04-22 12:05:20|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|1
1650629140000|2022-04-22 12:05:40|2399.4|2393.4|2398.4|2392.4|2399.4|2393.4|2398.4|2392.4|3
1650629150000|2022-04-22 12:05:50|2398.6|2392.6|2399.1|2393.1|2399.1|2393.1|2398.6|2392.6|2
1650629160000|2022-04-22 12:06:00|2399.9|2393.9|2400.1|2394.1|2400.1|2394.1|2399.9|2393.9|2
1650629170000|2022-04-22 12:06:10|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|1
1650629190000|2022-04-22 12:06:30|2399.6|2393.6|2399.4|2393.4|2399.6|2393.6|2399.4|2393.4|2
1650629200000|2022-04-22 12:06:40|2399.1|2393.1|2398.6|2392.6|2399.4|2393.4|2398.6|2392.6|5
1650629210000|2022-04-22 12:06:50|2399.1|2393.1|2398.6|2392.6|2399.1|2393.1|2398.6|2392.6|2
1650629230000|2022-04-22 12:07:10|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|2397.9|2391.9|5
1650629260000|2022-04-22 12:07:40|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|1
1650629300000|2022-04-22 12:08:20|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|1
1650629310000|2022-04-22 12:08:30|2400.1|2394.1|2400.4|2394.4|2400.4|2394.4|2400.1|2394.1|2
1650629320000|2022-04-22 12:08:40|2400.6|2394.6|2400.9|2394.9|2400.9|2394.9|2400.6|2394.6|2
1650629370000|2022-04-22 12:09:30|2400.6|2394.6|2400.6|2394.6|2400.6|2394.6|2400.6|2394.6|1
1650629380000|2022-04-22 12:09:40|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|1
1650629390000|2022-04-22 12:09:50|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|1
1650629400000|2022-04-22 12:10:00|2399.9|2393.9|2401.1|2395.1|2401.1|2395.1|2399.9|2393.9|3
1650629440000|2022-04-22 12:10:40|2400.9|2394.9|2400.6|2394.6|2400.9|2394.9|2400.6|2394.6|2
1650629540000|2022-04-22 12:12:20|2400.4|2394.4|2399.9|2393.9|2400.4|2394.4|2399.9|2393.9|2
1650629560000|2022-04-22 12:12:40|2400.4|2394.4|2400.1|2394.1|2400.4|2394.4|2400.1|2394.1|4
1650629600000|2022-04-22 12:13:20|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|1
1650629700000|2022-04-22 12:15:00|2400.6|2394.6|2401.4|2395.4|2401.4|2395.4|2400.6|2394.6|2
1650629710000|2022-04-22 12:15:10|2401.1|2395.1|2401.1|2395.1|2401.1|2395.1|2401.1|2395.1|1
1650629770000|2022-04-22 12:16:10|2401.4|2395.4|2401.6|2395.6|2401.6|2395.6|2401.4|2395.4|2
1650629800000|2022-04-22 12:16:40|2402.1|2396.1|2403.6|2397.6|2403.6|2397.6|2402.1|2396.1|4
1650629820000|2022-04-22 12:17:00|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1650629840000|2022-04-22 12:17:20|2402.6|2396.6|2402.4|2396.4|2402.6|2396.6|2402.4|2396.4|2
1650629870000|2022-04-22 12:17:50|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2401.9|2395.9|3
1650629880000|2022-04-22 12:18:00|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1650629900000|2022-04-22 12:18:20|2401.1|2395.1|2400.1|2394.1|2401.1|2395.1|2400.1|2394.1|2
1650629930000|2022-04-22 12:18:50|2400.6|2394.6|2399.4|2393.4|2400.6|2394.6|2399.4|2393.4|5
1650629960000|2022-04-22 12:19:20|2399.6|2393.6|2398.4|2392.4|2399.6|2393.6|2398.4|2392.4|3
1650629970000|2022-04-22 12:19:30|2398.6|2392.6|2397.1|2391.1|2398.6|2392.6|2397.1|2391.1|2
1650629980000|2022-04-22 12:19:40|2396.9|2390.9|2397.1|2391.1|2397.1|2391.1|2396.9|2390.9|2
1650630010000|2022-04-22 12:20:10|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|1
1650630020000|2022-04-22 12:20:20|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|1
1650630030000|2022-04-22 12:20:30|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|1
1650630040000|2022-04-22 12:20:40|2396.6|2390.6|2396.6|2390.6|2396.9|2390.9|2396.6|2390.6|3
1650630080000|2022-04-22 12:21:20|2396.4|2390.4|2395.6|2389.6|2396.4|2390.4|2395.6|2389.6|2
1650630130000|2022-04-22 12:22:10|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1650630150000|2022-04-22 12:22:30|2395.1|2389.1|2395.4|2389.4|2395.4|2389.4|2395.1|2389.1|2
1650630180000|2022-04-22 12:23:00|2395.6|2389.6|2395.9|2389.9|2395.9|2389.9|2395.6|2389.6|2
1650630200000|2022-04-22 12:23:20|2396.1|2390.1|2395.9|2389.9|2396.1|2390.1|2395.9|2389.9|2
1650630300000|2022-04-22 12:25:00|2395.6|2389.6|2395.9|2389.9|2395.9|2389.9|2395.6|2389.6|2
1650630320000|2022-04-22 12:25:20|2395.6|2389.6|2395.9|2389.9|2395.9|2389.9|2395.6|2389.6|2
1650630360000|2022-04-22 12:26:00|2396.1|2390.1|2396.1|2390.1|2396.1|2390.1|2396.1|2390.1|1
1650630450000|2022-04-22 12:27:30|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|1
1650630460000|2022-04-22 12:27:40|2396.1|2390.1|2396.1|2390.1|2396.1|2390.1|2396.1|2390.1|1
1650630470000|2022-04-22 12:27:50|2395.9|2389.9|2395.9|2389.9|2395.9|2389.9|2395.9|2389.9|1
1650630500000|2022-04-22 12:28:20|2396.1|2390.1|2396.4|2390.4|2396.4|2390.4|2396.1|2390.1|2
1650630600000|2022-04-22 12:30:00|2396.1|2390.1|2396.1|2390.1|2396.1|2390.1|2396.1|2390.1|1
1650630610000|2022-04-22 12:30:10|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|1
1650630760000|2022-04-22 12:32:40|2396.1|2390.1|2396.1|2390.1|2396.1|2390.1|2396.1|2390.1|1
1650630830000|2022-04-22 12:33:50|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|1
1650630840000|2022-04-22 12:34:00|2396.1|2390.1|2395.9|2389.9|2396.1|2390.1|2395.9|2389.9|2
1650630860000|2022-04-22 12:34:20|2396.4|2390.4|2396.1|2390.1|2396.4|2390.4|2396.1|2390.1|2
1650630890000|2022-04-22 12:34:50|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|1
1650630940000|2022-04-22 12:35:40|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|1
1650630960000|2022-04-22 12:36:00|2396.9|2390.9|2397.9|2391.9|2398.6|2392.6|2396.9|2390.9|5
1650630980000|2022-04-22 12:36:20|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1650631010000|2022-04-22 12:36:50|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1650631020000|2022-04-22 12:37:00|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|1
1650631040000|2022-04-22 12:37:20|2397.6|2391.6|2397.9|2391.9|2397.9|2391.9|2397.6|2391.6|2
1650631060000|2022-04-22 12:37:40|2398.1|2392.1|2398.9|2392.9|2398.9|2392.9|2398.1|2392.1|3
1650631110000|2022-04-22 12:38:30|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|1
1650631130000|2022-04-22 12:38:50|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|1
1650631240000|2022-04-22 12:40:40|2397.6|2391.6|2397.9|2391.9|2397.9|2391.9|2397.6|2391.6|2
1650631250000|2022-04-22 12:40:50|2398.6|2392.6|2397.5|2391.5|2398.6|2392.6|2397.5|2391.5|2
1650631260000|2022-04-22 12:41:00|2397.8|2391.8|2396|2390|2397.8|2391.8|2396|2390|2
1650631270000|2022-04-22 12:41:10|2395.9|2389.9|2395.9|2389.9|2395.9|2389.9|2395.9|2389.9|1
1650631280000|2022-04-22 12:41:20|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|1
1650631290000|2022-04-22 12:41:30|2396.9|2390.9|2397.4|2391.4|2397.4|2391.4|2396.9|2390.9|2
1650631340000|2022-04-22 12:42:20|2397.6|2391.6|2398.1|2392.1|2398.1|2392.1|2397.6|2391.6|2
1650631400000|2022-04-22 12:43:20|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|1
1650631450000|2022-04-22 12:44:10|2398.6|2392.6|2398.9|2392.9|2398.9|2392.9|2398.6|2392.6|2
1650631500000|2022-04-22 12:45:00|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|1
1650631510000|2022-04-22 12:45:10|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|1
1650631560000|2022-04-22 12:46:00|2399.1|2393.1|2399.4|2393.4|2399.4|2393.4|2399.1|2393.1|2
1650631580000|2022-04-22 12:46:20|2399.1|2393.1|2399.4|2393.4|2399.4|2393.4|2399.1|2393.1|2
1650631700000|2022-04-22 12:48:20|2399.1|2393.1|2399.4|2393.4|2399.4|2393.4|2399.1|2393.1|4
1650631730000|2022-04-22 12:48:50|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|2399.1|2393.1|1
1650631740000|2022-04-22 12:49:00|2399.4|2393.4|2399.1|2393.1|2399.4|2393.4|2399.1|2393.1|2
1650631770000|2022-04-22 12:49:30|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|1
1650631800000|2022-04-22 12:50:00|2398.4|2392.4|2398.1|2392.1|2398.4|2392.4|2398.1|2392.1|2
1650631840000|2022-04-22 12:50:40|2397.9|2391.9|2397.9|2391.9|2398.4|2392.4|2397.9|2391.9|4
1650631920000|2022-04-22 12:52:00|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1650631970000|2022-04-22 12:52:50|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1650632030000|2022-04-22 12:53:50|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1650632040000|2022-04-22 12:54:00|2395.4|2389.4|2395.1|2389.1|2395.4|2389.4|2395.1|2389.1|2
1650632050000|2022-04-22 12:54:10|2395.6|2389.6|2395.1|2389.1|2395.6|2389.6|2395.1|2389.1|3
1650632080000|2022-04-22 12:54:40|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.1|2389.1|5
1650632090000|2022-04-22 12:54:50|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|1
1650632120000|2022-04-22 12:55:20|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1650632300000|2022-04-22 12:58:20|2395.1|2389.1|2395.4|2389.4|2395.4|2389.4|2395.1|2389.1|2
1650632310000|2022-04-22 12:58:30|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2394.9|2388.9|7
1650632320000|2022-04-22 12:58:40|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1650632330000|2022-04-22 12:58:50|2395.1|2389.1|2395.6|2389.6|2395.6|2389.6|2395.1|2389.1|3
1650632340000|2022-04-22 12:59:00|2395.4|2389.4|2395.6|2389.6|2395.9|2389.9|2394.9|2388.9|8
1650632400000|2022-04-22 13:00:00|2395.4|2389.4|2394.6|2388.6|2395.6|2389.6|2394.6|2388.6|12
1650632460000|2022-04-22 13:01:00|2395.1|2389.1|2396.1|2390.1|2396.4|2390.4|2395.1|2389.1|5
1650632470000|2022-04-22 13:01:10|2395.9|2389.9|2396.1|2390.1|2396.1|2390.1|2395.9|2389.9|2
1650632510000|2022-04-22 13:01:50|2396.4|2390.4|2396.9|2390.9|2396.9|2390.9|2396.4|2390.4|6
1650632520000|2022-04-22 13:02:00|2397.4|2391.4|2396.4|2390.4|2399.1|2393.1|2396.4|2390.4|8
1650632530000|2022-04-22 13:02:10|2396.1|2390.1|2395.9|2389.9|2396.1|2390.1|2395.6|2389.6|4
1650632540000|2022-04-22 13:02:20|2395.6|2389.6|2395.9|2389.9|2395.9|2389.9|2395.6|2389.6|4
1650632550000|2022-04-22 13:02:30|2395.6|2389.6|2395.4|2389.4|2395.6|2389.6|2395.4|2389.4|2
1650632560000|2022-04-22 13:02:40|2395.6|2389.6|2395.9|2389.9|2395.9|2389.9|2395.4|2389.4|15
1650632570000|2022-04-22 13:02:50|2395.6|2389.6|2395.6|2389.6|2395.9|2389.9|2395.6|2389.6|5
1650632580000|2022-04-22 13:03:00|2395.9|2389.9|2395.6|2389.6|2395.9|2389.9|2395.6|2389.6|4
1650632600000|2022-04-22 13:03:20|2395.1|2389.1|2395.6|2389.6|2395.6|2389.6|2395.1|2389.1|2
1650632620000|2022-04-22 13:03:40|2394.6|2388.6|2393.9|2387.9|2394.6|2388.6|2393.9|2387.9|3
1650632630000|2022-04-22 13:03:50|2393.6|2387.6|2390.6|2384.6|2393.6|2387.6|2390.1|2384.1|9
1650632640000|2022-04-22 13:04:00|2390.4|2384.4|2390.1|2384.1|2390.4|2384.4|2389.9|2383.9|6
1650632650000|2022-04-22 13:04:10|2390.6|2384.6|2390.6|2384.6|2390.6|2384.6|2390.6|2384.6|1
1650632660000|2022-04-22 13:04:20|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|1
1650632670000|2022-04-22 13:04:30|2390.6|2384.6|2390.4|2384.4|2390.6|2384.6|2389.9|2383.9|8
1650632680000|2022-04-22 13:04:40|2389.9|2383.9|2389.6|2383.6|2390.4|2384.4|2389.6|2383.6|4
1650632710000|2022-04-22 13:05:10|2389.9|2383.9|2391.6|2385.6|2391.6|2385.6|2389.9|2383.9|5
1650632720000|2022-04-22 13:05:20|2391.1|2385.1|2390.9|2384.9|2391.1|2385.1|2390.9|2384.9|2
1650632730000|2022-04-22 13:05:30|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|1
1650632750000|2022-04-22 13:05:50|2390.1|2384.1|2389.9|2383.9|2390.1|2384.1|2389.9|2383.9|2
1650632770000|2022-04-22 13:06:10|2391.1|2385.1|2391.6|2385.6|2391.6|2385.6|2391.1|2385.1|2
1650632790000|2022-04-22 13:06:30|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|1
1650632800000|2022-04-22 13:06:40|2392.1|2386.1|2392.6|2386.6|2392.6|2386.6|2392.1|2386.1|2
1650632810000|2022-04-22 13:06:50|2392.9|2386.9|2391.9|2385.9|2392.9|2386.9|2391.9|2385.9|3
1650632840000|2022-04-22 13:07:20|2392.4|2386.4|2392.4|2386.4|2392.4|2386.4|2392.4|2386.4|1
1650632850000|2022-04-22 13:07:30|2392.6|2386.6|2393.6|2387.6|2393.6|2387.6|2392.1|2386.1|5
1650632860000|2022-04-22 13:07:40|2394.4|2388.4|2394.1|2388.1|2394.4|2388.4|2394.1|2388.1|2
1650632870000|2022-04-22 13:07:50|2394.4|2388.4|2394.1|2388.1|2394.4|2388.4|2394.1|2388.1|2
1650632880000|2022-04-22 13:08:00|2394.4|2388.4|2394.9|2388.9|2395.1|2389.1|2394.4|2388.4|3
1650632890000|2022-04-22 13:08:10|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|1
1650632900000|2022-04-22 13:08:20|2394.9|2388.9|2394.9|2388.9|2395.1|2389.1|2394.9|2388.9|3
1650632940000|2022-04-22 13:09:00|2394.6|2388.6|2394.9|2388.9|2394.9|2388.9|2394.6|2388.6|2
1650632950000|2022-04-22 13:09:10|2394.6|2388.6|2395.1|2389.1|2395.1|2389.1|2394.6|2388.6|3
1650632960000|2022-04-22 13:09:20|2396.4|2390.4|2395.9|2389.9|2396.9|2390.9|2395.9|2389.9|5
1650632980000|2022-04-22 13:09:40|2396.1|2390.1|2396.6|2390.6|2396.6|2390.6|2396.1|2390.1|2
1650632990000|2022-04-22 13:09:50|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|1
1650633000000|2022-04-22 13:10:00|2396.6|2390.6|2397.6|2391.6|2397.6|2391.6|2396.6|2390.6|2
1650633010000|2022-04-22 13:10:10|2397.9|2391.9|2398.4|2392.4|2398.6|2392.6|2397.9|2391.9|3
1650633020000|2022-04-22 13:10:20|2398.1|2392.1|2395.9|2389.9|2398.1|2392.1|2395.9|2389.9|6
1650633070000|2022-04-22 13:11:10|2395.6|2389.6|2395.4|2389.4|2395.6|2389.6|2395.4|2389.4|2
1650633080000|2022-04-22 13:11:20|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|1
1650633090000|2022-04-22 13:11:30|2394.9|2388.9|2395.4|2389.4|2395.4|2389.4|2394.9|2388.9|2
1650633110000|2022-04-22 13:11:50|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|1
1650633120000|2022-04-22 13:12:00|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|1
1650633140000|2022-04-22 13:12:20|2394.6|2388.6|2394.1|2388.1|2394.6|2388.6|2394.1|2388.1|2
1650633160000|2022-04-22 13:12:40|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|1
1650633170000|2022-04-22 13:12:50|2395.1|2389.1|2394.1|2388.1|2395.1|2389.1|2393.9|2387.9|5
1650633180000|2022-04-22 13:13:00|2394.4|2388.4|2394.9|2388.9|2395.1|2389.1|2393.9|2387.9|6
1650633190000|2022-04-22 13:13:10|2395.4|2389.4|2394.9|2388.9|2395.4|2389.4|2394.9|2388.9|2
1650633200000|2022-04-22 13:13:20|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|1
1650633210000|2022-04-22 13:13:30|2394.9|2388.9|2394.6|2388.6|2394.9|2388.9|2394.6|2388.6|2
1650633220000|2022-04-22 13:13:40|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|1
1650633230000|2022-04-22 13:13:50|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1650633320000|2022-04-22 13:15:20|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|1
1650633340000|2022-04-22 13:15:40|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|1
1650633360000|2022-04-22 13:16:00|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1650633400000|2022-04-22 13:16:40|2394.4|2388.4|2394.4|2388.4|2394.6|2388.6|2394.1|2388.1|4
1650633420000|2022-04-22 13:17:00|2394.1|2388.1|2393.9|2387.9|2394.1|2388.1|2393.9|2387.9|2
1650633440000|2022-04-22 13:17:20|2393.6|2387.6|2393.4|2387.4|2393.6|2387.6|2393.4|2387.4|2
1650633460000|2022-04-22 13:17:40|2393.1|2387.1|2391.6|2385.6|2393.4|2387.4|2391.4|2385.4|12
1650633470000|2022-04-22 13:17:50|2391.4|2385.4|2391.4|2385.4|2391.6|2385.6|2391.4|2385.4|11
1650633480000|2022-04-22 13:18:00|2391.6|2385.6|2391.4|2385.4|2391.6|2385.6|2391.4|2385.4|2
1650633500000|2022-04-22 13:18:20|2391.1|2385.1|2390.4|2384.4|2391.1|2385.1|2390.4|2384.4|3
1650633520000|2022-04-22 13:18:40|2390.1|2384.1|2390.6|2384.6|2390.6|2384.6|2390.1|2384.1|3
1650633560000|2022-04-22 13:19:20|2390.9|2384.9|2390.4|2384.4|2390.9|2384.9|2390.4|2384.4|2
1650633570000|2022-04-22 13:19:30|2390.6|2384.6|2390.6|2384.6|2390.6|2384.6|2390.6|2384.6|1
1650633590000|2022-04-22 13:19:50|2391.1|2385.1|2391.4|2385.4|2391.4|2385.4|2391.1|2385.1|2
1650633600000|2022-04-22 13:20:00|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|1
1650633610000|2022-04-22 13:20:10|2392.6|2386.6|2393.4|2387.4|2393.4|2387.4|2392.6|2386.6|5
1650633640000|2022-04-22 13:20:40|2393.6|2387.6|2394.1|2388.1|2394.4|2388.4|2393.6|2387.6|5
1650633660000|2022-04-22 13:21:00|2394.9|2388.9|2394.4|2388.4|2394.9|2388.9|2393.9|2387.9|6
1650633690000|2022-04-22 13:21:30|2394.6|2388.6|2393.6|2387.6|2394.6|2388.6|2393.6|2387.6|3
1650633710000|2022-04-22 13:21:50|2393.4|2387.4|2393.6|2387.6|2393.6|2387.6|2393.4|2387.4|2
1650633780000|2022-04-22 13:23:00|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|1
1650633790000|2022-04-22 13:23:10|2394.1|2388.1|2393.9|2387.9|2394.1|2388.1|2393.9|2387.9|2
1650633800000|2022-04-22 13:23:20|2394.1|2388.1|2395.9|2389.9|2395.9|2389.9|2394.1|2388.1|2
1650633820000|2022-04-22 13:23:40|2395.6|2389.6|2394.9|2388.9|2395.6|2389.6|2394.9|2388.9|3
1650633830000|2022-04-22 13:23:50|2395.1|2389.1|2395.6|2389.6|2395.6|2389.6|2395.1|2389.1|2
1650633860000|2022-04-22 13:24:20|2395.4|2389.4|2394.6|2388.6|2395.4|2389.4|2394.6|2388.6|3
1650633880000|2022-04-22 13:24:40|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|1
1650633890000|2022-04-22 13:24:50|2394.6|2388.6|2394.9|2388.9|2394.9|2388.9|2394.6|2388.6|4
1650633900000|2022-04-22 13:25:00|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|1
1650633910000|2022-04-22 13:25:10|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1650633960000|2022-04-22 13:26:00|2396.1|2390.1|2396.6|2390.6|2396.6|2390.6|2396.1|2390.1|4
1650633970000|2022-04-22 13:26:10|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|1
1650633980000|2022-04-22 13:26:20|2396.6|2390.6|2397.1|2391.1|2397.1|2391.1|2396.6|2390.6|2
1650634000000|2022-04-22 13:26:40|2397.4|2391.4|2397.9|2391.9|2397.9|2391.9|2397.4|2391.4|3
1650634040000|2022-04-22 13:27:20|2397.6|2391.6|2397.4|2391.4|2397.6|2391.6|2397.4|2391.4|2
1650634050000|2022-04-22 13:27:30|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|1
1650634070000|2022-04-22 13:27:50|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|1
1650634100000|2022-04-22 13:28:20|2396.4|2390.4|2395.9|2389.9|2396.4|2390.4|2395.9|2389.9|2
1650634110000|2022-04-22 13:28:30|2396.1|2390.1|2395.9|2389.9|2396.1|2390.1|2395.9|2389.9|4
1650634120000|2022-04-22 13:28:40|2396.1|2390.1|2395.9|2389.9|2396.1|2390.1|2395.9|2389.9|2
1650634130000|2022-04-22 13:28:50|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|1
1650634150000|2022-04-22 13:29:10|2395.9|2389.9|2395.9|2389.9|2395.9|2389.9|2395.9|2389.9|1
1650634160000|2022-04-22 13:29:20|2396.1|2390.1|2395.9|2389.9|2396.1|2390.1|2395.9|2389.9|2
1650634190000|2022-04-22 13:29:50|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|1
1650634200000|2022-04-22 13:30:00|2395.9|2389.9|2395.9|2389.9|2395.9|2389.9|2395.9|2389.9|1
1650634210000|2022-04-22 13:30:10|2396.1|2390.1|2396.4|2390.4|2396.4|2390.4|2396.1|2390.1|2
1650634250000|2022-04-22 13:30:50|2396.6|2390.6|2396.4|2390.4|2396.6|2390.6|2396.4|2390.4|2
1650634260000|2022-04-22 13:31:00|2396.6|2390.6|2396.4|2390.4|2396.9|2390.9|2396.4|2390.4|3
1650634290000|2022-04-22 13:31:30|2396.1|2390.1|2395.9|2389.9|2396.1|2390.1|2395.9|2389.9|4
1650634320000|2022-04-22 13:32:00|2395.6|2389.6|2395.4|2389.4|2395.6|2389.6|2395.4|2389.4|2
1650634330000|2022-04-22 13:32:10|2395.1|2389.1|2395.1|2389.1|2395.4|2389.4|2395.1|2389.1|3
1650634340000|2022-04-22 13:32:20|2395.4|2389.4|2395.1|2389.1|2395.4|2389.4|2395.1|2389.1|2
1650634360000|2022-04-22 13:32:40|2394.9|2388.9|2394.4|2388.4|2394.9|2388.9|2394.4|2388.4|3
1650634370000|2022-04-22 13:32:50|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1650634380000|2022-04-22 13:33:00|2394.4|2388.4|2394.6|2388.6|2394.9|2388.9|2394.4|2388.4|4
1650634390000|2022-04-22 13:33:10|2394.9|2388.9|2395.1|2389.1|2395.4|2389.4|2394.6|2388.6|5
1650634400000|2022-04-22 13:33:20|2395.6|2389.6|2395.4|2389.4|2395.6|2389.6|2395.1|2389.1|8
1650634410000|2022-04-22 13:33:30|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|1
1650634420000|2022-04-22 13:33:40|2394.9|2388.9|2394.6|2388.6|2394.9|2388.9|2394.6|2388.6|4
1650634430000|2022-04-22 13:33:50|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|1
1650634450000|2022-04-22 13:34:10|2395.1|2389.1|2395.6|2389.6|2395.6|2389.6|2395.1|2389.1|2
1650634470000|2022-04-22 13:34:30|2395.1|2389.1|2394.4|2388.4|2395.6|2389.6|2394.4|2388.4|8
1650634480000|2022-04-22 13:34:40|2395.1|2389.1|2394.6|2388.6|2395.1|2389.1|2394.6|2388.6|5
1650634510000|2022-04-22 13:35:10|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|1
1650634520000|2022-04-22 13:35:20|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|2393.9|2387.9|3
1650634540000|2022-04-22 13:35:40|2393.9|2387.9|2393.9|2387.9|2394.1|2388.1|2393.9|2387.9|3
1650634560000|2022-04-22 13:36:00|2394.1|2388.1|2394.4|2388.4|2394.4|2388.4|2394.1|2388.1|2
1650634580000|2022-04-22 13:36:20|2394.6|2388.6|2394.4|2388.4|2394.6|2388.6|2394.4|2388.4|2
1650634610000|2022-04-22 13:36:50|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|1
1650634620000|2022-04-22 13:37:00|2393.9|2387.9|2394.4|2388.4|2394.4|2388.4|2393.9|2387.9|2
1650634630000|2022-04-22 13:37:10|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1650634680000|2022-04-22 13:38:00|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|1
1650634690000|2022-04-22 13:38:10|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1650634790000|2022-04-22 13:39:50|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|1
1650634800000|2022-04-22 13:40:00|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|1
1650634810000|2022-04-22 13:40:10|2393.6|2387.6|2393.4|2387.4|2393.6|2387.6|2393.4|2387.4|2
1650634820000|2022-04-22 13:40:20|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|1
1650634840000|2022-04-22 13:40:40|2393.9|2387.9|2394.4|2388.4|2394.4|2388.4|2393.9|2387.9|2
1650634940000|2022-04-22 13:42:20|2394.6|2388.6|2395.1|2389.1|2395.1|2389.1|2394.6|2388.6|2
1650634960000|2022-04-22 13:42:40|2394.9|2388.9|2394.4|2388.4|2394.9|2388.9|2394.4|2388.4|2
1650634970000|2022-04-22 13:42:50|2394.9|2388.9|2395.1|2389.1|2395.1|2389.1|2394.9|2388.9|2
1650635010000|2022-04-22 13:43:30|2394.4|2388.4|2392.4|2386.4|2394.4|2388.4|2392.4|2386.4|6
1650635020000|2022-04-22 13:43:40|2392.6|2386.6|2392.6|2386.6|2392.6|2386.6|2392.4|2386.4|9
1650635030000|2022-04-22 13:43:50|2392.4|2386.4|2392.4|2386.4|2392.6|2386.6|2392.4|2386.4|7
1650635060000|2022-04-22 13:44:20|2392.1|2386.1|2391.9|2385.9|2392.1|2386.1|2391.9|2385.9|2
1650635070000|2022-04-22 13:44:30|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|1
1650635100000|2022-04-22 13:45:00|2391.9|2385.9|2392.1|2386.1|2392.1|2386.1|2391.9|2385.9|2
1650635110000|2022-04-22 13:45:10|2391.9|2385.9|2392.1|2386.1|2392.1|2386.1|2391.9|2385.9|2
1650635120000|2022-04-22 13:45:20|2391.9|2385.9|2392.1|2386.1|2392.1|2386.1|2391.9|2385.9|4
1650635130000|2022-04-22 13:45:30|2391.9|2385.9|2391.9|2385.9|2392.1|2386.1|2391.9|2385.9|3
1650635150000|2022-04-22 13:45:50|2392.1|2386.1|2392.9|2386.9|2392.9|2386.9|2391.9|2385.9|4
1650635180000|2022-04-22 13:46:20|2392.4|2386.4|2392.4|2386.4|2392.4|2386.4|2392.4|2386.4|1
1650635200000|2022-04-22 13:46:40|2392.6|2386.6|2393.4|2387.4|2393.4|2387.4|2392.6|2386.6|3
1650635220000|2022-04-22 13:47:00|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|1
1650635290000|2022-04-22 13:48:10|2393.1|2387.1|2393.1|2387.1|2393.1|2387.1|2393.1|2387.1|1
1650635300000|2022-04-22 13:48:20|2392.9|2386.9|2393.1|2387.1|2393.1|2387.1|2392.9|2386.9|4
1650635320000|2022-04-22 13:48:40|2392.9|2386.9|2393.1|2387.1|2393.1|2387.1|2392.9|2386.9|2
1650635330000|2022-04-22 13:48:50|2392.9|2386.9|2392.9|2386.9|2393.1|2387.1|2392.9|2386.9|3
1650635340000|2022-04-22 13:49:00|2393.1|2387.1|2394.1|2388.1|2394.1|2388.1|2393.1|2387.1|4
1650635400000|2022-04-22 13:50:00|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|1
1650635460000|2022-04-22 13:51:00|2393.9|2387.9|2394.4|2388.4|2394.4|2388.4|2393.9|2387.9|3
1650635470000|2022-04-22 13:51:10|2394.6|2388.6|2394.6|2388.6|2394.9|2388.9|2394.6|2388.6|3
1650635490000|2022-04-22 13:51:30|2394.9|2388.9|2394.6|2388.6|2394.9|2388.9|2394.6|2388.6|2
1650635510000|2022-04-22 13:51:50|2394.1|2388.1|2393.9|2387.9|2394.1|2388.1|2393.9|2387.9|2
1650635530000|2022-04-22 13:52:10|2393.6|2387.6|2393.1|2387.1|2393.6|2387.6|2393.1|2387.1|5
1650635540000|2022-04-22 13:52:20|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|1
1650635580000|2022-04-22 13:53:00|2393.9|2387.9|2393.6|2387.6|2393.9|2387.9|2393.6|2387.6|2
1650635610000|2022-04-22 13:53:30|2393.4|2387.4|2392.9|2386.9|2393.4|2387.4|2392.9|2386.9|2
1650635770000|2022-04-22 13:56:10|2392.1|2386.1|2391.9|2385.9|2392.1|2386.1|2391.9|2385.9|2
1650635800000|2022-04-22 13:56:40|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|1
1650635840000|2022-04-22 13:57:20|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|1
1650635950000|2022-04-22 13:59:10|2392.1|2386.1|2391.9|2385.9|2392.4|2386.4|2391.9|2385.9|3
1650635970000|2022-04-22 13:59:30|2391.4|2385.4|2391.6|2385.6|2391.6|2385.6|2391.4|2385.4|2
1650636000000|2022-04-22 14:00:00|2391.9|2385.9|2391.6|2385.6|2391.9|2385.9|2391.4|2385.4|4
1650636080000|2022-04-22 14:01:20|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|1
1650636100000|2022-04-22 14:01:40|2391.6|2385.6|2391.4|2385.4|2391.6|2385.6|2391.4|2385.4|2
1650636120000|2022-04-22 14:02:00|2391.1|2385.1|2390.6|2384.6|2391.1|2385.1|2390.6|2384.6|2
1650636130000|2022-04-22 14:02:10|2390.4|2384.4|2390.6|2384.6|2390.6|2384.6|2390.4|2384.4|2
1650636140000|2022-04-22 14:02:20|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|1
1650636240000|2022-04-22 14:04:00|2389.9|2383.9|2389.1|2383.1|2389.9|2383.9|2389.1|2383.1|4
1650636290000|2022-04-22 14:04:50|2389.4|2383.4|2390.1|2384.1|2390.1|2384.1|2389.4|2383.4|2
1650636300000|2022-04-22 14:05:00|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|1
1650636360000|2022-04-22 14:06:00|2390.1|2384.1|2389.9|2383.9|2390.1|2384.1|2389.1|2383.1|4
1650636400000|2022-04-22 14:06:40|2389.6|2383.6|2389.9|2383.9|2389.9|2383.9|2389.4|2383.4|3
1650636430000|2022-04-22 14:07:10|2389.6|2383.6|2389.9|2383.9|2389.9|2383.9|2389.6|2383.6|2
1650636470000|2022-04-22 14:07:50|2390.1|2384.1|2390.4|2384.4|2390.4|2384.4|2390.1|2384.1|2
1650636510000|2022-04-22 14:08:30|2390.1|2384.1|2389.9|2383.9|2390.1|2384.1|2389.9|2383.9|2
1650636520000|2022-04-22 14:08:40|2389.6|2383.6|2389.6|2383.6|2389.6|2383.6|2389.6|2383.6|1
1650636550000|2022-04-22 14:09:10|2390.1|2384.1|2390.1|2384.1|2390.1|2384.1|2390.1|2384.1|1
1650636570000|2022-04-22 14:09:30|2389.9|2383.9|2389.9|2383.9|2389.9|2383.9|2389.9|2383.9|1
1650636610000|2022-04-22 14:10:10|2389.6|2383.6|2389.6|2383.6|2390.1|2384.1|2389.1|2383.1|6
1650636640000|2022-04-22 14:10:40|2389.4|2383.4|2389.1|2383.1|2389.4|2383.4|2389.1|2383.1|2
1650636660000|2022-04-22 14:11:00|2389.9|2383.9|2389.4|2383.4|2389.9|2383.9|2389.4|2383.4|2
1650636670000|2022-04-22 14:11:10|2389.6|2383.6|2389.4|2383.4|2389.6|2383.6|2389.4|2383.4|2
1650636680000|2022-04-22 14:11:20|2389.6|2383.6|2390.6|2384.6|2390.6|2384.6|2389.4|2383.4|6
1650636690000|2022-04-22 14:11:30|2390.4|2384.4|2390.1|2384.1|2390.4|2384.4|2390.1|2384.1|2
1650636740000|2022-04-22 14:12:20|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|1
1650636760000|2022-04-22 14:12:40|2390.6|2384.6|2390.6|2384.6|2390.6|2384.6|2390.6|2384.6|1
1650636790000|2022-04-22 14:13:10|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|1
1650636840000|2022-04-22 14:14:00|2390.1|2384.1|2390.1|2384.1|2390.1|2384.1|2390.1|2384.1|1
1650636850000|2022-04-22 14:14:10|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|1
1650636870000|2022-04-22 14:14:30|2390.1|2384.1|2390.1|2384.1|2390.1|2384.1|2390.1|2384.1|1
1650636880000|2022-04-22 14:14:40|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|1
1650636900000|2022-04-22 14:15:00|2390.6|2384.6|2390.9|2384.9|2390.9|2384.9|2390.6|2384.6|2
1650636920000|2022-04-22 14:15:20|2391.1|2385.1|2391.1|2385.1|2391.1|2385.1|2391.1|2385.1|1
1650636930000|2022-04-22 14:15:30|2391.4|2385.4|2391.4|2385.4|2391.6|2385.6|2391.4|2385.4|3
1650636950000|2022-04-22 14:15:50|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|1
1650636980000|2022-04-22 14:16:20|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|1
1650637020000|2022-04-22 14:17:00|2391.9|2385.9|2390.9|2384.9|2391.9|2385.9|2390.9|2384.9|2
1650637030000|2022-04-22 14:17:10|2390.6|2384.6|2390.6|2384.6|2390.9|2384.9|2390.6|2384.6|3
1650637040000|2022-04-22 14:17:20|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|1
1650637050000|2022-04-22 14:17:30|2390.6|2384.6|2390.6|2384.6|2390.6|2384.6|2390.6|2384.6|1
1650637060000|2022-04-22 14:17:40|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|1
1650637070000|2022-04-22 14:17:50|2391.1|2385.1|2391.1|2385.1|2391.1|2385.1|2391.1|2385.1|1
1650637110000|2022-04-22 14:18:30|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|1
1650637120000|2022-04-22 14:18:40|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|1
1650637140000|2022-04-22 14:19:00|2391.4|2385.4|2391.1|2385.1|2391.4|2385.4|2391.1|2385.1|2
1650637200000|2022-04-22 14:20:00|2391.4|2385.4|2391.1|2385.1|2391.6|2385.6|2391.1|2385.1|4
1650637330000|2022-04-22 14:22:10|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|1
1650637370000|2022-04-22 14:22:50|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|1
1650637460000|2022-04-22 14:24:20|2392.1|2386.1|2392.9|2386.9|2392.9|2386.9|2392.1|2386.1|3
1650637470000|2022-04-22 14:24:30|2393.1|2387.1|2393.1|2387.1|2393.1|2387.1|2393.1|2387.1|1
1650637490000|2022-04-22 14:24:50|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|1
1650637500000|2022-04-22 14:25:00|2393.6|2387.6|2393.4|2387.4|2393.6|2387.6|2393.4|2387.4|2
1650637520000|2022-04-22 14:25:20|2393.9|2387.9|2394.1|2388.1|2394.1|2388.1|2393.9|2387.9|2
1650637540000|2022-04-22 14:25:40|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|1
1650637560000|2022-04-22 14:26:00|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|1
1650637620000|2022-04-22 14:27:00|2394.9|2388.9|2395.1|2389.1|2395.1|2389.1|2394.9|2388.9|2
1650637630000|2022-04-22 14:27:10|2394.9|2388.9|2394.6|2388.6|2394.9|2388.9|2394.6|2388.6|2
1650637660000|2022-04-22 14:27:40|2394.4|2388.4|2394.9|2388.9|2394.9|2388.9|2394.4|2388.4|3
1650637670000|2022-04-22 14:27:50|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|1
1650637680000|2022-04-22 14:28:00|2395.6|2389.6|2394.4|2388.4|2395.9|2389.9|2394.4|2388.4|5
1650637690000|2022-04-22 14:28:10|2393.9|2387.9|2393.9|2387.9|2394.1|2388.1|2393.9|2387.9|3
1650637710000|2022-04-22 14:28:30|2394.1|2388.1|2393.9|2387.9|2394.1|2388.1|2393.9|2387.9|2
1650637720000|2022-04-22 14:28:40|2394.1|2388.1|2394.4|2388.4|2394.4|2388.4|2394.1|2388.1|2
1650637750000|2022-04-22 14:29:10|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|1
1650637770000|2022-04-22 14:29:30|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|1
1650637780000|2022-04-22 14:29:40|2394.1|2388.1|2394.4|2388.4|2394.4|2388.4|2394.1|2388.1|2
1650637810000|2022-04-22 14:30:10|2397.1|2391.1|2396.9|2390.9|2397.1|2391.1|2396.4|2390.4|3
1650637820000|2022-04-22 14:30:20|2396.6|2390.6|2395.9|2389.9|2396.6|2390.6|2395.6|2389.6|4
1650637840000|2022-04-22 14:30:40|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|1
1650637860000|2022-04-22 14:31:00|2395.9|2389.9|2395.6|2389.6|2395.9|2389.9|2395.6|2389.6|2
1650637880000|2022-04-22 14:31:20|2395.1|2389.1|2394.9|2388.9|2395.1|2389.1|2394.9|2388.9|2
1650637890000|2022-04-22 14:31:30|2394.6|2388.6|2393.9|2387.9|2394.6|2388.6|2393.9|2387.9|3
1650637900000|2022-04-22 14:31:40|2394.1|2388.1|2394.4|2388.4|2394.4|2388.4|2394.1|2388.1|2
1650637910000|2022-04-22 14:31:50|2394.6|2388.6|2394.4|2388.4|2394.6|2388.6|2394.4|2388.4|2
1650638040000|2022-04-22 14:34:00|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1650638090000|2022-04-22 14:34:50|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|1
1650638100000|2022-04-22 14:35:00|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|1
1650638120000|2022-04-22 14:35:20|2393.9|2387.9|2393.6|2387.6|2393.9|2387.9|2393.4|2387.4|3
1650638200000|2022-04-22 14:36:40|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.6|2387.6|3
1650638210000|2022-04-22 14:36:50|2393.6|2387.6|2393.9|2387.9|2393.9|2387.9|2393.6|2387.6|2
1650638220000|2022-04-22 14:37:00|2393.6|2387.6|2393.9|2387.9|2393.9|2387.9|2393.6|2387.6|2
1650638230000|2022-04-22 14:37:10|2393.6|2387.6|2392.6|2386.6|2393.9|2387.9|2392.6|2386.6|5
1650638240000|2022-04-22 14:37:20|2392.4|2386.4|2392.4|2386.4|2392.4|2386.4|2392.4|2386.4|1
1650638270000|2022-04-22 14:37:50|2392.6|2386.6|2393.4|2387.4|2393.6|2387.6|2392.6|2386.6|5
1650638290000|2022-04-22 14:38:10|2393.6|2387.6|2393.4|2387.4|2393.6|2387.6|2393.4|2387.4|4
1650638300000|2022-04-22 14:38:20|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|1
1650638350000|2022-04-22 14:39:10|2392.9|2386.9|2392.9|2386.9|2392.9|2386.9|2392.9|2386.9|1
1650638360000|2022-04-22 14:39:20|2392.1|2386.1|2391.9|2385.9|2392.1|2386.1|2391.9|2385.9|2
1650638380000|2022-04-22 14:39:40|2391.6|2385.6|2391.4|2385.4|2391.6|2385.6|2391.1|2385.1|3
1650638390000|2022-04-22 14:39:50|2391.1|2385.1|2391.1|2385.1|2391.1|2385.1|2391.1|2385.1|1
1650638410000|2022-04-22 14:40:10|2391.4|2385.4|2391.6|2385.6|2392.1|2386.1|2391.4|2385.4|4
1650638420000|2022-04-22 14:40:20|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|1
1650638430000|2022-04-22 14:40:30|2391.1|2385.1|2390.6|2384.6|2391.1|2385.1|2390.6|2384.6|2
1650638450000|2022-04-22 14:40:50|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|1
1650638510000|2022-04-22 14:41:50|2389.9|2383.9|2389.9|2383.9|2389.9|2383.9|2389.6|2383.6|3
1650638520000|2022-04-22 14:42:00|2389.6|2383.6|2389.6|2383.6|2389.6|2383.6|2389.6|2383.6|1
1650638540000|2022-04-22 14:42:20|2389.9|2383.9|2389.9|2383.9|2389.9|2383.9|2389.9|2383.9|1
1650638560000|2022-04-22 14:42:40|2389.6|2383.6|2389.4|2383.4|2389.6|2383.6|2389.4|2383.4|4
1650638570000|2022-04-22 14:42:50|2389.6|2383.6|2389.1|2383.1|2389.6|2383.6|2389.1|2383.1|2
1650638590000|2022-04-22 14:43:10|2389.4|2383.4|2389.1|2383.1|2389.4|2383.4|2389.1|2383.1|2
1650638600000|2022-04-22 14:43:20|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|1
1650638620000|2022-04-22 14:43:40|2389.4|2383.4|2389.9|2383.9|2390.1|2384.1|2389.4|2383.4|3
1650638640000|2022-04-22 14:44:00|2389.6|2383.6|2389.9|2383.9|2389.9|2383.9|2389.6|2383.6|4
1650638650000|2022-04-22 14:44:10|2389.6|2383.6|2389.6|2383.6|2389.9|2383.9|2389.4|2383.4|7
1650638660000|2022-04-22 14:44:20|2389.9|2383.9|2389.4|2383.4|2389.9|2383.9|2389.4|2383.4|3
1650638700000|2022-04-22 14:45:00|2389.6|2383.6|2389.6|2383.6|2389.6|2383.6|2389.6|2383.6|1
1650638720000|2022-04-22 14:45:20|2389.9|2383.9|2390.4|2384.4|2390.4|2384.4|2389.9|2383.9|5
1650638730000|2022-04-22 14:45:30|2390.1|2384.1|2390.4|2384.4|2390.4|2384.4|2390.1|2384.1|2
1650638740000|2022-04-22 14:45:40|2390.1|2384.1|2390.1|2384.1|2390.4|2384.4|2390.1|2384.1|3
1650638750000|2022-04-22 14:45:50|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|2390.1|2384.1|5
1650638760000|2022-04-22 14:46:00|2390.1|2384.1|2390.4|2384.4|2390.4|2384.4|2390.1|2384.1|2
1650638800000|2022-04-22 14:46:40|2390.6|2384.6|2390.4|2384.4|2390.6|2384.6|2390.4|2384.4|2
1650638990000|2022-04-22 14:49:50|2390.6|2384.6|2391.6|2385.6|2391.6|2385.6|2390.6|2384.6|3
1650639000000|2022-04-22 14:50:00|2391.9|2385.9|2391.6|2385.6|2391.9|2385.9|2391.4|2385.4|4
1650639010000|2022-04-22 14:50:10|2391.9|2385.9|2391.4|2385.4|2391.9|2385.9|2391.4|2385.4|7
1650639020000|2022-04-22 14:50:20|2391.6|2385.6|2391.9|2385.9|2391.9|2385.9|2391.6|2385.6|2
1650639030000|2022-04-22 14:50:30|2391.6|2385.6|2391.6|2385.6|2391.9|2385.9|2391.6|2385.6|7
1650639050000|2022-04-22 14:50:50|2391.4|2385.4|2391.9|2385.9|2391.9|2385.9|2391.4|2385.4|3
1650639060000|2022-04-22 14:51:00|2391.6|2385.6|2391.9|2385.9|2391.9|2385.9|2391.6|2385.6|2
1650639090000|2022-04-22 14:51:30|2391.6|2385.6|2390.9|2384.9|2391.6|2385.6|2390.6|2384.6|3
1650639100000|2022-04-22 14:51:40|2390.6|2384.6|2390.6|2384.6|2390.6|2384.6|2390.6|2384.6|1
1650639270000|2022-04-22 14:54:30|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|1
1650639340000|2022-04-22 14:55:40|2391.1|2385.1|2391.9|2385.9|2392.1|2386.1|2391.1|2385.1|6
1650639350000|2022-04-22 14:55:50|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|2391.9|2385.9|3
1650639360000|2022-04-22 14:56:00|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|1
1650639480000|2022-04-22 14:58:00|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|1
1650639490000|2022-04-22 14:58:10|2391.6|2385.6|2391.9|2385.9|2391.9|2385.9|2391.6|2385.6|2
1650639500000|2022-04-22 14:58:20|2392.1|2386.1|2392.4|2386.4|2392.6|2386.6|2391.9|2385.9|5
1650639510000|2022-04-22 14:58:30|2391.9|2385.9|2391.1|2385.1|2391.9|2385.9|2391.1|2385.1|5
1650639530000|2022-04-22 14:58:50|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|1
1650639600000|2022-04-22 15:00:00|2391.1|2385.1|2391.6|2385.6|2391.6|2385.6|2391.1|2385.1|2
1650639610000|2022-04-22 15:00:10|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|1
1650639620000|2022-04-22 15:00:20|2392.4|2386.4|2393.1|2387.1|2393.1|2387.1|2392.4|2386.4|4
1650639630000|2022-04-22 15:00:30|2392.6|2386.6|2392.6|2386.6|2392.6|2386.6|2392.6|2386.6|1
1650639660000|2022-04-22 15:01:00|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|2391.9|2385.9|3
1650639680000|2022-04-22 15:01:20|2391.9|2385.9|2391.6|2385.6|2392.1|2386.1|2391.1|2385.1|5
1650639800000|2022-04-22 15:03:20|2392.1|2386.1|2391.6|2385.6|2392.1|2386.1|2391.6|2385.6|2
1650639810000|2022-04-22 15:03:30|2390.6|2384.6|2390.1|2384.1|2390.6|2384.6|2390.1|2384.1|2
1650639820000|2022-04-22 15:03:40|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|1
1650639840000|2022-04-22 15:04:00|2390.1|2384.1|2389.6|2383.6|2390.1|2384.1|2389.6|2383.6|3
1650639850000|2022-04-22 15:04:10|2389.9|2383.9|2389.9|2383.9|2389.9|2383.9|2389.9|2383.9|1
1650639870000|2022-04-22 15:04:30|2389.6|2383.6|2389.4|2383.4|2389.6|2383.6|2389.4|2383.4|2
1650639880000|2022-04-22 15:04:40|2388.1|2382.1|2382.6|2376.6|2388.1|2382.1|2379.1|2373.1|9
1650639890000|2022-04-22 15:04:50|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|1
1650639910000|2022-04-22 15:05:10|2382.4|2376.4|2381.9|2375.9|2382.4|2376.4|2381.9|2375.9|3
1650639920000|2022-04-22 15:05:20|2381.6|2375.6|2380.4|2374.4|2381.6|2375.6|2380.4|2374.4|4
1650639930000|2022-04-22 15:05:30|2379.9|2373.9|2380.1|2374.1|2380.1|2374.1|2379.9|2373.9|2
1650640030000|2022-04-22 15:07:10|2380.4|2374.4|2380.6|2374.6|2380.6|2374.6|2380.4|2374.4|2
1650640050000|2022-04-22 15:07:30|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|1
1650640070000|2022-04-22 15:07:50|2381.1|2375.1|2381.4|2375.4|2381.4|2375.4|2381.1|2375.1|2
1650640090000|2022-04-22 15:08:10|2381.6|2375.6|2381.9|2375.9|2381.9|2375.9|2381.6|2375.6|2
1650640110000|2022-04-22 15:08:30|2382.1|2376.1|2382.6|2376.6|2382.6|2376.6|2382.1|2376.1|2
1650640130000|2022-04-22 15:08:50|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|1
1650640140000|2022-04-22 15:09:00|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1650640170000|2022-04-22 15:09:30|2383.1|2377.1|2383.6|2377.6|2383.6|2377.6|2383.1|2377.1|2
1650640190000|2022-04-22 15:09:50|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|1
1650640200000|2022-04-22 15:10:00|2383.6|2377.6|2383.9|2377.9|2384.1|2378.1|2383.6|2377.6|4
1650640220000|2022-04-22 15:10:20|2384.1|2378.1|2383.9|2377.9|2384.1|2378.1|2383.9|2377.9|2
1650640240000|2022-04-22 15:10:40|2384.1|2378.1|2383.9|2377.9|2384.1|2378.1|2383.9|2377.9|2
1650640250000|2022-04-22 15:10:50|2384.1|2378.1|2383.6|2377.6|2384.1|2378.1|2383.6|2377.6|3
1650640260000|2022-04-22 15:11:00|2383.9|2377.9|2383.6|2377.6|2383.9|2377.9|2383.6|2377.6|4
1650640270000|2022-04-22 15:11:10|2383.4|2377.4|2382.9|2376.9|2383.4|2377.4|2382.9|2376.9|6
1650640280000|2022-04-22 15:11:20|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|2382.9|2376.9|5
1650640290000|2022-04-22 15:11:30|2382.9|2376.9|2383.1|2377.1|2383.1|2377.1|2382.9|2376.9|8
1650640300000|2022-04-22 15:11:40|2382.9|2376.9|2382.6|2376.6|2383.1|2377.1|2382.6|2376.6|4
1650640330000|2022-04-22 15:12:10|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|1
1650640350000|2022-04-22 15:12:30|2382.9|2376.9|2382.6|2376.6|2383.1|2377.1|2382.6|2376.6|3
1650640390000|2022-04-22 15:13:10|2382.4|2376.4|2380.9|2374.9|2382.4|2376.4|2380.9|2374.9|4
1650640400000|2022-04-22 15:13:20|2380.6|2374.6|2380.4|2374.4|2380.6|2374.6|2380.1|2374.1|4
1650640410000|2022-04-22 15:13:30|2380.6|2374.6|2382.4|2376.4|2382.4|2376.4|2380.6|2374.6|3
1650640430000|2022-04-22 15:13:50|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|1
1650640440000|2022-04-22 15:14:00|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|1
1650640460000|2022-04-22 15:14:20|2382.1|2376.1|2383.4|2377.4|2383.4|2377.4|2382.1|2376.1|2
1650640470000|2022-04-22 15:14:30|2384.3|2378.3|2385.3|2379.3|2385.8|2379.8|2384.3|2378.3|5
1650640480000|2022-04-22 15:14:40|2385.1|2379.1|2385.4|2379.4|2385.4|2379.4|2385.1|2379.1|2
1650640490000|2022-04-22 15:14:50|2384.4|2378.4|2383.9|2377.9|2384.4|2378.4|2383.6|2377.6|3
1650640500000|2022-04-22 15:15:00|2383.6|2377.6|2383.9|2377.9|2383.9|2377.9|2383.6|2377.6|2
1650640510000|2022-04-22 15:15:10|2384.1|2378.1|2383.6|2377.6|2384.1|2378.1|2383.6|2377.6|2
1650640530000|2022-04-22 15:15:30|2383.4|2377.4|2385.6|2379.6|2385.6|2379.6|2383.4|2377.4|3
1650640540000|2022-04-22 15:15:40|2387.1|2381.1|2385.9|2379.9|2388.6|2382.6|2385.9|2379.9|11
1650640550000|2022-04-22 15:15:50|2386.4|2380.4|2386.4|2380.4|2386.6|2380.6|2386.4|2380.4|3
1650640570000|2022-04-22 15:16:10|2387.6|2381.6|2388.9|2382.9|2388.9|2382.9|2387.6|2381.6|3
1650640580000|2022-04-22 15:16:20|2388.4|2382.4|2388.1|2382.1|2388.4|2382.4|2388.1|2382.1|2
1650640590000|2022-04-22 15:16:30|2387.9|2381.9|2387.9|2381.9|2387.9|2381.9|2387.9|2381.9|1
1650640600000|2022-04-22 15:16:40|2388.1|2382.1|2391.1|2385.1|2391.4|2385.4|2388.1|2382.1|6
1650640610000|2022-04-22 15:16:50|2391.4|2385.4|2391.1|2385.1|2392.4|2386.4|2390.9|2384.9|4
1650640620000|2022-04-22 15:17:00|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|1
1650640630000|2022-04-22 15:17:10|2390.6|2384.6|2393.4|2387.4|2394.1|2388.1|2390.6|2384.6|5
1650640640000|2022-04-22 15:17:20|2393.1|2387.1|2393.1|2387.1|2393.1|2387.1|2393.1|2387.1|1
1650640650000|2022-04-22 15:17:30|2392.6|2386.6|2391.6|2385.6|2392.6|2386.6|2391.4|2385.4|5
1650640660000|2022-04-22 15:17:40|2392.1|2386.1|2392.9|2386.9|2393.1|2387.1|2392.1|2386.1|5
1650640670000|2022-04-22 15:17:50|2393.4|2387.4|2393.6|2387.6|2393.6|2387.6|2393.4|2387.4|2
1650640690000|2022-04-22 15:18:10|2393.4|2387.4|2392.1|2386.1|2393.4|2387.4|2392.1|2386.1|4
1650640700000|2022-04-22 15:18:20|2392.4|2386.4|2392.4|2386.4|2392.4|2386.4|2392.4|2386.4|1
1650640710000|2022-04-22 15:18:30|2392.6|2386.6|2393.4|2387.4|2393.6|2387.6|2392.6|2386.6|3
1650640720000|2022-04-22 15:18:40|2392.9|2386.9|2393.1|2387.1|2393.4|2387.4|2392.9|2386.9|3
1650640730000|2022-04-22 15:18:50|2393.4|2387.4|2393.9|2387.9|2393.9|2387.9|2393.4|2387.4|3
1650640740000|2022-04-22 15:19:00|2394.1|2388.1|2394.6|2388.6|2394.6|2388.6|2394.1|2388.1|2
1650640750000|2022-04-22 15:19:10|2394.4|2388.4|2394.1|2388.1|2394.6|2388.6|2394.1|2388.1|3
1650640760000|2022-04-22 15:19:20|2394.4|2388.4|2394.9|2388.9|2394.9|2388.9|2394.4|2388.4|2
1650640770000|2022-04-22 15:19:30|2394.6|2388.6|2394.4|2388.4|2394.6|2388.6|2394.4|2388.4|2
1650640780000|2022-04-22 15:19:40|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|1
1650640790000|2022-04-22 15:19:50|2394.6|2388.6|2395.6|2389.6|2397.4|2391.4|2394.6|2388.6|7
1650640800000|2022-04-22 15:20:00|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1650640810000|2022-04-22 15:20:10|2394.9|2388.9|2393.4|2387.4|2394.9|2388.9|2393.4|2387.4|5
1650640820000|2022-04-22 15:20:20|2392.6|2386.6|2392.1|2386.1|2392.6|2386.6|2392.1|2386.1|2
1650640830000|2022-04-22 15:20:30|2391.9|2385.9|2390.4|2384.4|2392.1|2386.1|2390.4|2384.4|4
1650640840000|2022-04-22 15:20:40|2390.1|2384.1|2389.4|2383.4|2390.1|2384.1|2388.9|2382.9|5
1650640860000|2022-04-22 15:21:00|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|1
1650640870000|2022-04-22 15:21:10|2388.9|2382.9|2388.6|2382.6|2388.9|2382.9|2388.6|2382.6|2
1650640920000|2022-04-22 15:22:00|2388.4|2382.4|2387.6|2381.6|2388.4|2382.4|2387.1|2381.1|6
1650641050000|2022-04-22 15:24:10|2387.4|2381.4|2387.4|2381.4|2387.4|2381.4|2387.4|2381.4|1
1650641070000|2022-04-22 15:24:30|2387.1|2381.1|2387.1|2381.1|2387.1|2381.1|2387.1|2381.1|1
1650641080000|2022-04-22 15:24:40|2386.9|2380.9|2386.4|2380.4|2386.9|2380.9|2386.1|2380.1|4
1650641130000|2022-04-22 15:25:30|2386.6|2380.6|2386.9|2380.9|2386.9|2380.9|2386.6|2380.6|2
1650641150000|2022-04-22 15:25:50|2387.1|2381.1|2389.4|2383.4|2389.4|2383.4|2387.1|2381.1|5
1650641170000|2022-04-22 15:26:10|2389.1|2383.1|2387.9|2381.9|2389.1|2383.1|2387.9|2381.9|2
1650641190000|2022-04-22 15:26:30|2388.4|2382.4|2387.9|2381.9|2388.4|2382.4|2387.9|2381.9|2
1650641240000|2022-04-22 15:27:20|2387.6|2381.6|2386.9|2380.9|2387.6|2381.6|2386.9|2380.9|2
1650641280000|2022-04-22 15:28:00|2386.6|2380.6|2386.6|2380.6|2386.6|2380.6|2386.6|2380.6|1
1650641300000|2022-04-22 15:28:20|2386.1|2380.1|2385.9|2379.9|2386.1|2380.1|2385.9|2379.9|2
1650641310000|2022-04-22 15:28:30|2386.4|2380.4|2385.9|2379.9|2386.4|2380.4|2385.9|2379.9|2
1650641320000|2022-04-22 15:28:40|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|1
1650641370000|2022-04-22 15:29:30|2386.4|2380.4|2386.4|2380.4|2387.9|2381.9|2386.4|2380.4|6
1650641400000|2022-04-22 15:30:00|2386.9|2380.9|2387.4|2381.4|2387.4|2381.4|2386.9|2380.9|2
1650641410000|2022-04-22 15:30:10|2387.6|2381.6|2388.1|2382.1|2388.4|2382.4|2387.6|2381.6|5
1650641470000|2022-04-22 15:31:10|2388.4|2382.4|2388.1|2382.1|2388.4|2382.4|2388.1|2382.1|2
1650641480000|2022-04-22 15:31:20|2387.9|2381.9|2387.9|2381.9|2387.9|2381.9|2387.9|2381.9|1
1650641500000|2022-04-22 15:31:40|2387.6|2381.6|2387.9|2381.9|2387.9|2381.9|2387.6|2381.6|2
1650641510000|2022-04-22 15:31:50|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|1
1650641630000|2022-04-22 15:33:50|2387.4|2381.4|2387.4|2381.4|2387.4|2381.4|2387.4|2381.4|1
1650641640000|2022-04-22 15:34:00|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|1
1650641680000|2022-04-22 15:34:40|2387.4|2381.4|2385.6|2379.6|2387.4|2381.4|2385.6|2379.6|3
1650641700000|2022-04-22 15:35:00|2385.4|2379.4|2385.4|2379.4|2385.4|2379.4|2385.4|2379.4|1
1650641710000|2022-04-22 15:35:10|2385.6|2379.6|2386.4|2380.4|2386.4|2380.4|2385.6|2379.6|2
1650641720000|2022-04-22 15:35:20|2386.9|2380.9|2386.6|2380.6|2386.9|2380.9|2386.6|2380.6|4
1650641730000|2022-04-22 15:35:30|2386.4|2380.4|2386.4|2380.4|2386.4|2380.4|2386.4|2380.4|1
1650641740000|2022-04-22 15:35:40|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|1
1650641800000|2022-04-22 15:36:40|2385.6|2379.6|2385.4|2379.4|2385.6|2379.6|2384.9|2378.9|3
1650641820000|2022-04-22 15:37:00|2385.1|2379.1|2384.4|2378.4|2385.1|2379.1|2384.4|2378.4|2
1650641830000|2022-04-22 15:37:10|2384.6|2378.6|2384.1|2378.1|2384.6|2378.6|2384.1|2378.1|3
1650641840000|2022-04-22 15:37:20|2383.9|2377.9|2385.4|2379.4|2385.4|2379.4|2383.6|2377.6|5
1650641870000|2022-04-22 15:37:50|2385.6|2379.6|2385.4|2379.4|2385.6|2379.6|2385.4|2379.4|2
1650641880000|2022-04-22 15:38:00|2385.1|2379.1|2385.1|2379.1|2385.4|2379.4|2385.1|2379.1|9
1650641940000|2022-04-22 15:39:00|2384.9|2378.9|2384.4|2378.4|2384.9|2378.9|2384.4|2378.4|3
1650641950000|2022-04-22 15:39:10|2384.1|2378.1|2383.6|2377.6|2384.1|2378.1|2383.6|2377.6|2
1650641960000|2022-04-22 15:39:20|2383.9|2377.9|2383.6|2377.6|2383.9|2377.9|2383.6|2377.6|2
1650641980000|2022-04-22 15:39:40|2383.9|2377.9|2383.6|2377.6|2383.9|2377.9|2383.6|2377.6|2
1650641990000|2022-04-22 15:39:50|2383.4|2377.4|2383.1|2377.1|2383.4|2377.4|2382.6|2376.6|4
1650642020000|2022-04-22 15:40:20|2383.4|2377.4|2384.4|2378.4|2384.4|2378.4|2383.4|2377.4|2
1650642050000|2022-04-22 15:40:50|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|1
1650642060000|2022-04-22 15:41:00|2383.4|2377.4|2383.1|2377.1|2383.4|2377.4|2383.1|2377.1|2
1650642080000|2022-04-22 15:41:20|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|1
1650642090000|2022-04-22 15:41:30|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1650642120000|2022-04-22 15:42:00|2382.1|2376.1|2382.4|2376.4|2382.4|2376.4|2382.1|2376.1|2
1650642130000|2022-04-22 15:42:10|2382.1|2376.1|2382.4|2376.4|2382.4|2376.4|2382.1|2376.1|4
1650642140000|2022-04-22 15:42:20|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|2381.4|2375.4|4
1650642150000|2022-04-22 15:42:30|2382.6|2376.6|2381.9|2375.9|2382.6|2376.6|2381.9|2375.9|2
1650642180000|2022-04-22 15:43:00|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|2381.1|2375.1|3
1650642190000|2022-04-22 15:43:10|2381.6|2375.6|2381.9|2375.9|2381.9|2375.9|2381.6|2375.6|2
1650642210000|2022-04-22 15:43:30|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|1
1650642220000|2022-04-22 15:43:40|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|2381.6|2375.6|3
1650642240000|2022-04-22 15:44:00|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|1
1650642290000|2022-04-22 15:44:50|2382.4|2376.4|2382.6|2376.6|2382.6|2376.6|2382.4|2376.4|2
1650642300000|2022-04-22 15:45:00|2382.1|2376.1|2381.9|2375.9|2382.1|2376.1|2381.9|2375.9|2
1650642340000|2022-04-22 15:45:40|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|1
1650642390000|2022-04-22 15:46:30|2381.9|2375.9|2382.9|2376.9|2382.9|2376.9|2381.9|2375.9|2
1650642400000|2022-04-22 15:46:40|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|1
1650642410000|2022-04-22 15:46:50|2381.4|2375.4|2381.1|2375.1|2381.4|2375.4|2381.1|2375.1|2
1650642420000|2022-04-22 15:47:00|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|1
1650642450000|2022-04-22 15:47:30|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|1
1650642470000|2022-04-22 15:47:50|2380.4|2374.4|2380.1|2374.1|2380.4|2374.4|2380.1|2374.1|4
1650642480000|2022-04-22 15:48:00|2380.4|2374.4|2380.1|2374.1|2380.4|2374.4|2380.1|2374.1|2
1650642500000|2022-04-22 15:48:20|2380.4|2374.4|2380.1|2374.1|2380.4|2374.4|2380.1|2374.1|4
1650642510000|2022-04-22 15:48:30|2380.4|2374.4|2380.1|2374.1|2380.4|2374.4|2380.1|2374.1|4
1650642530000|2022-04-22 15:48:50|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|1
1650642650000|2022-04-22 15:50:50|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|1
1650642690000|2022-04-22 15:51:30|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|1
1650642730000|2022-04-22 15:52:10|2381.1|2375.1|2382.6|2376.6|2382.6|2376.6|2381.1|2375.1|2
1650642870000|2022-04-22 15:54:30|2382.9|2376.9|2383.6|2377.6|2383.6|2377.6|2382.9|2376.9|2
1650642880000|2022-04-22 15:54:40|2383.4|2377.4|2383.6|2377.6|2383.6|2377.6|2383.4|2377.4|4
1650642900000|2022-04-22 15:55:00|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|1
1650642920000|2022-04-22 15:55:20|2384.1|2378.1|2384.1|2378.1|2384.1|2378.1|2384.1|2378.1|1
1650642950000|2022-04-22 15:55:50|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|1
1650643010000|2022-04-22 15:56:50|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|1
1650643020000|2022-04-22 15:57:00|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|1
1650643100000|2022-04-22 15:58:20|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|1
1650643190000|2022-04-22 15:59:50|2383.9|2377.9|2384.1|2378.1|2384.1|2378.1|2383.9|2377.9|2
1650643200000|2022-04-22 16:00:00|2383.9|2377.9|2383.4|2377.4|2383.9|2377.9|2383.4|2377.4|7
1650643210000|2022-04-22 16:00:10|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|1
1650643250000|2022-04-22 16:00:50|2383.9|2377.9|2383.6|2377.6|2383.9|2377.9|2383.6|2377.6|8
1650643260000|2022-04-22 16:01:00|2383.9|2377.9|2383.6|2377.6|2383.9|2377.9|2383.6|2377.6|2
1650643290000|2022-04-22 16:01:30|2383.9|2377.9|2383.6|2377.6|2383.9|2377.9|2383.6|2377.6|2
1650643340000|2022-04-22 16:02:20|2383.9|2377.9|2383.6|2377.6|2383.9|2377.9|2383.6|2377.6|2
1650643350000|2022-04-22 16:02:30|2383.9|2377.9|2383.4|2377.4|2383.9|2377.9|2383.4|2377.4|3
1650643360000|2022-04-22 16:02:40|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|1
1650643390000|2022-04-22 16:03:10|2383.4|2377.4|2383.1|2377.1|2383.4|2377.4|2383.1|2377.1|2
1650643410000|2022-04-22 16:03:30|2383.4|2377.4|2383.4|2377.4|2383.6|2377.6|2383.1|2377.1|6
1650643420000|2022-04-22 16:03:40|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|2383.4|2377.4|9
1650643430000|2022-04-22 16:03:50|2383.4|2377.4|2382.9|2376.9|2383.6|2377.6|2382.9|2376.9|4
1650643450000|2022-04-22 16:04:10|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|1
1650643470000|2022-04-22 16:04:30|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|1
1650643500000|2022-04-22 16:05:00|2383.9|2377.9|2383.9|2377.9|2384.1|2378.1|2383.9|2377.9|3
1650643510000|2022-04-22 16:05:10|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|1
1650643570000|2022-04-22 16:06:10|2383.9|2377.9|2384.4|2378.4|2384.4|2378.4|2383.9|2377.9|3
1650643580000|2022-04-22 16:06:20|2384.1|2378.1|2384.4|2378.4|2384.4|2378.4|2384.1|2378.1|8
1650643590000|2022-04-22 16:06:30|2383.4|2377.4|2382.9|2376.9|2383.4|2377.4|2382.9|2376.9|2
1650643600000|2022-04-22 16:06:40|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|1
1650643660000|2022-04-22 16:07:40|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|1
1650643710000|2022-04-22 16:08:30|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|1
1650643750000|2022-04-22 16:09:10|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|1
1650643860000|2022-04-22 16:11:00|2382.6|2376.6|2382.4|2376.4|2382.6|2376.6|2382.4|2376.4|2
1650643920000|2022-04-22 16:12:00|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|1
1650643930000|2022-04-22 16:12:10|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|1
1650643980000|2022-04-22 16:13:00|2382.1|2376.1|2382.6|2376.6|2382.6|2376.6|2382.1|2376.1|2
1650644000000|2022-04-22 16:13:20|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|1
1650644020000|2022-04-22 16:13:40|2381.6|2375.6|2382.4|2376.4|2382.4|2376.4|2381.6|2375.6|2
1650644080000|2022-04-22 16:14:40|2382.6|2376.6|2382.9|2376.9|2382.9|2376.9|2382.6|2376.6|2
1650644100000|2022-04-22 16:15:00|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1650644110000|2022-04-22 16:15:10|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|1
1650644310000|2022-04-22 16:18:30|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1650644340000|2022-04-22 16:19:00|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|1
1650644360000|2022-04-22 16:19:20|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1650644370000|2022-04-22 16:19:30|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|1
1650644440000|2022-04-22 16:20:40|2382.6|2376.6|2382.9|2376.9|2382.9|2376.9|2382.6|2376.6|2
1650644460000|2022-04-22 16:21:00|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1650644470000|2022-04-22 16:21:10|2382.9|2376.9|2382.6|2376.6|2382.9|2376.9|2382.6|2376.6|2
1650644520000|2022-04-22 16:22:00|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|1
1650644770000|2022-04-22 16:26:10|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1650644780000|2022-04-22 16:26:20|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|1
1650644880000|2022-04-22 16:28:00|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|1
1650644890000|2022-04-22 16:28:10|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|1
1650644940000|2022-04-22 16:29:00|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1650645470000|2022-04-22 16:37:50|2382.4|2376.4|2382.6|2376.6|2382.6|2376.6|2382.4|2376.4|2
1650645480000|2022-04-22 16:38:00|2382.4|2376.4|2382.6|2376.6|2382.6|2376.6|2382.4|2376.4|2
1650645580000|2022-04-22 16:39:40|2382.4|2376.4|2382.6|2376.6|2382.6|2376.6|2382.4|2376.4|2
1650645660000|2022-04-22 16:41:00|2382.4|2376.4|2382.4|2376.4|2382.6|2376.6|2382.4|2376.4|3
1650645670000|2022-04-22 16:41:10|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1650645680000|2022-04-22 16:41:20|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|1
1650645700000|2022-04-22 16:41:40|2382.6|2376.6|2382.4|2376.4|2382.6|2376.6|2382.4|2376.4|2
1650645710000|2022-04-22 16:41:50|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1650645820000|2022-04-22 16:43:40|2382.4|2376.4|2382.6|2376.6|2382.6|2376.6|2382.4|2376.4|4
1650645960000|2022-04-22 16:46:00|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|1
1650645980000|2022-04-22 16:46:20|2382.6|2376.6|2382.4|2376.4|2382.6|2376.6|2382.4|2376.4|4
1650645990000|2022-04-22 16:46:30|2382.6|2376.6|2382.4|2376.4|2382.6|2376.6|2382.4|2376.4|2
1650646050000|2022-04-22 16:47:30|2382.6|2376.6|2382.4|2376.4|2382.6|2376.6|2382.4|2376.4|2
1650646060000|2022-04-22 16:47:40|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.4|2376.4|3
1650646100000|2022-04-22 16:48:20|2382.4|2376.4|2382.6|2376.6|2382.6|2376.6|2382.4|2376.4|2
1650646190000|2022-04-22 16:49:50|2382.4|2376.4|2382.6|2376.6|2382.6|2376.6|2382.4|2376.4|2
1650646220000|2022-04-22 16:50:20|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|1
1650646230000|2022-04-22 16:50:30|2384.4|2378.4|2382.9|2376.9|2384.4|2378.4|2382.9|2376.9|2
1650646250000|2022-04-22 16:50:50|2383.1|2377.1|2382.9|2376.9|2383.1|2377.1|2382.9|2376.9|4
1650646270000|2022-04-22 16:51:10|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|2382.9|2376.9|5
1650646280000|2022-04-22 16:51:20|2382.9|2376.9|2382.9|2376.9|2383.1|2377.1|2382.9|2376.9|3
1650646290000|2022-04-22 16:51:30|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|1
1650646410000|2022-04-22 16:53:30|2383.6|2377.6|2383.1|2377.1|2383.6|2377.6|2383.1|2377.1|4
1650646430000|2022-04-22 16:53:50|2383.4|2377.4|2383.1|2377.1|2383.4|2377.4|2383.1|2377.1|2
1650646440000|2022-04-22 16:54:00|2383.4|2377.4|2384.6|2378.6|2384.6|2378.6|2383.4|2377.4|3
1650646460000|2022-04-22 16:54:20|2384.9|2378.9|2384.9|2378.9|2385.1|2379.1|2384.9|2378.9|3
1650646470000|2022-04-22 16:54:30|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|1
1650646480000|2022-04-22 16:54:40|2384.9|2378.9|2384.9|2378.9|2385.1|2379.1|2384.9|2378.9|3
1650646490000|2022-04-22 16:54:50|2385.1|2379.1|2384.9|2378.9|2385.1|2379.1|2384.9|2378.9|8
1650646500000|2022-04-22 16:55:00|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|2384.9|2378.9|5
1650646520000|2022-04-22 16:55:20|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1650646560000|2022-04-22 16:56:00|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1650646570000|2022-04-22 16:56:10|2385.4|2379.4|2385.5|2379.5|2385.5|2379.5|2385.1|2379.1|3
1650646580000|2022-04-22 16:56:20|2385.4|2379.4|2385.4|2379.4|2385.6|2379.6|2385.4|2379.4|3
1650646590000|2022-04-22 16:56:30|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.4|2379.4|3
1650646610000|2022-04-22 16:56:50|2385.4|2379.4|2385.9|2379.9|2385.9|2379.9|2385.4|2379.4|4
1650646620000|2022-04-22 16:57:00|2385.8|2379.8|2386.1|2380.1|2386.1|2380.1|2385.4|2379.4|5
1650646640000|2022-04-22 16:57:20|2386.3|2380.3|2386.8|2380.8|2386.8|2380.8|2386.3|2380.3|2
1650646670000|2022-04-22 16:57:50|2387|2381|2386.1|2380.1|2387|2381|2385.9|2379.9|5
1650646680000|2022-04-22 16:58:00|2387|2381|2386.8|2380.8|2387|2381|2386.6|2380.6|3
1650646700000|2022-04-22 16:58:20|2386.6|2380.6|2387.3|2381.3|2388|2382|2386.1|2380.1|5
1650646710000|2022-04-22 16:58:30|2386.5|2380.5|2386.6|2380.6|2386.6|2380.6|2386.4|2380.4|5
1650646730000|2022-04-22 16:58:50|2386.5|2380.5|2385.9|2379.9|2386.5|2380.5|2385.9|2379.9|4
1650646740000|2022-04-22 16:59:00|2385.5|2379.5|2384.9|2378.9|2385.5|2379.5|2384.9|2378.9|2
1650646750000|2022-04-22 16:59:10|2385.1|2379.1|2385.5|2379.5|2385.5|2379.5|2385.1|2379.1|5
1650646760000|2022-04-22 16:59:20|2385.4|2379.4|2385.4|2379.4|2385.6|2379.6|2385.4|2379.4|7
1650844920000|2022-04-25 00:02:00|2393.3|2374.5|2393.3|2374.5|2393.3|2374.5|2393.3|2374.5|1
1650844990000|2022-04-25 00:03:10|2389|2377.8|2389|2377.8|2389|2377.8|2389|2377.8|1
1650845050000|2022-04-25 00:04:10|2388.8|2377.5|2388.8|2377.5|2388.8|2377.5|2388.8|2377.5|1
1650845100000|2022-04-25 00:05:00|2389.3|2378|2389.8|2378.5|2389.8|2378.5|2389.3|2378|2
1650845110000|2022-04-25 00:05:10|2390.3|2379|2390|2378.8|2390.3|2379|2390|2378.8|2
1650845170000|2022-04-25 00:06:10|2390.3|2379|2390.3|2379|2390.3|2379|2390.3|2379|1
1650845400000|2022-04-25 00:10:00|2390.8|2379.5|2390.3|2379|2390.8|2379.5|2390.3|2379|2
1650845450000|2022-04-25 00:10:50|2390.5|2379.3|2390.5|2379.3|2390.5|2379.3|2390.5|2379.3|1
1650845700000|2022-04-25 00:15:00|2391.3|2380|2392.5|2381.3|2392.5|2381.3|2390.8|2379.5|8
1650845760000|2022-04-25 00:16:00|2392.8|2381.5|2392.8|2381.5|2392.8|2381.5|2392.8|2381.5|1
1650845910000|2022-04-25 00:18:30|2392.3|2381|2391.3|2380|2392.3|2381|2391.3|2380|2
1650845960000|2022-04-25 00:19:20|2391.5|2380.3|2391.5|2380.3|2391.5|2380.3|2391.5|2380.3|1
1650846000000|2022-04-25 00:20:00|2392|2380.8|2392|2380.8|2392|2380.8|2392|2380.8|1
1650846010000|2022-04-25 00:20:10|2392.5|2381.3|2392.5|2381.3|2392.5|2381.3|2392.5|2381.3|1
1650846020000|2022-04-25 00:20:20|2392|2380.8|2392|2380.8|2392|2380.8|2392|2380.8|1
1650846030000|2022-04-25 00:20:30|2392.5|2381.3|2392.5|2381.3|2392.5|2381.3|2392.5|2381.3|1
1650846220000|2022-04-25 00:23:40|2392|2380.8|2391.5|2380.3|2392|2380.8|2391.5|2380.3|2
1650846270000|2022-04-25 00:24:30|2392|2380.8|2392|2380.8|2392|2380.8|2392|2380.8|1
1650846300000|2022-04-25 00:25:00|2392.5|2381.3|2392.5|2381.3|2392.5|2381.3|2392.5|2381.3|1
1650846340000|2022-04-25 00:25:40|2393|2381.8|2393|2381.8|2393|2381.8|2393|2381.8|1
1650846450000|2022-04-25 00:27:30|2393.3|2382|2393.3|2382|2393.3|2382|2393.3|2382|1
1650846600000|2022-04-25 00:30:00|2393.8|2382.5|2393.8|2382.5|2393.8|2382.5|2393.8|2382.5|1
1650846930000|2022-04-25 00:35:30|2394|2382.8|2394|2382.8|2394|2382.8|2394|2382.8|1
1650847120000|2022-04-25 00:38:40|2393.5|2382.3|2393.5|2382.3|2393.5|2382.3|2393.5|2382.3|1
1650847130000|2022-04-25 00:38:50|2394|2382.8|2392.8|2381.5|2394|2382.8|2392.8|2381.5|2
1650847160000|2022-04-25 00:39:20|2393.3|2382|2393.3|2382|2393.3|2382|2393.3|2382|1
1650847180000|2022-04-25 00:39:40|2393|2381.8|2393|2381.8|2393|2381.8|2393|2381.8|1
1650847200000|2022-04-25 00:40:00|2393.3|2382|2393|2381.8|2393.3|2382|2393|2381.8|2
1650847310000|2022-04-25 00:41:50|2393.3|2382|2393.3|2382|2393.3|2382|2393.3|2382|1
1650847430000|2022-04-25 00:43:50|2392.8|2381.5|2392.8|2381.5|2392.8|2381.5|2392.8|2381.5|1
1650847540000|2022-04-25 00:45:40|2393|2381.8|2393|2381.8|2393|2381.8|2393|2381.8|1
1650847800000|2022-04-25 00:50:00|2393.3|2382|2393.3|2382|2393.3|2382|2393.3|2382|1
1650847810000|2022-04-25 00:50:10|2393|2381.8|2393|2381.8|2393|2381.8|2393|2381.8|1
1650847830000|2022-04-25 00:50:30|2393.3|2382|2393.3|2382|2393.3|2382|2393.3|2382|1
1650847880000|2022-04-25 00:51:20|2393.5|2382.3|2393.5|2382.3|2393.5|2382.3|2393.5|2382.3|1
1650847940000|2022-04-25 00:52:20|2393.3|2382|2393.3|2382|2393.3|2382|2393.3|2382|1
1650848100000|2022-04-25 00:55:00|2393.5|2382.3|2393.5|2382.3|2393.5|2382.3|2393.5|2382.3|1
1650848240000|2022-04-25 00:57:20|2392.8|2381.5|2392.8|2381.5|2392.8|2381.5|2392.8|2381.5|1
1650848330000|2022-04-25 00:58:50|2392.3|2381|2392.3|2381|2392.3|2381|2392.3|2381|1
1650848380000|2022-04-25 00:59:40|2392.8|2381.5|2392.3|2381|2392.8|2381.5|2392.3|2381|2
1650848400000|2022-04-25 01:00:00|2392.8|2381.5|2392.3|2381|2392.8|2381.5|2392.3|2381|2
1650848450000|2022-04-25 01:00:50|2392.8|2381.5|2392.8|2381.5|2392.8|2381.5|2392.8|2381.5|1
1650848580000|2022-04-25 01:03:00|2393|2381.8|2393|2381.8|2393|2381.8|2393|2381.8|1
1650848650000|2022-04-25 01:04:10|2392.8|2381.5|2392.8|2381.5|2392.8|2381.5|2392.8|2381.5|1
1650848700000|2022-04-25 01:05:00|2393.3|2382|2393.3|2382|2393.3|2382|2393.3|2382|1
1650848710000|2022-04-25 01:05:10|2392.8|2381.5|2392.8|2381.5|2392.8|2381.5|2392.8|2381.5|1
1650848730000|2022-04-25 01:05:30|2392.3|2381|2392.3|2381|2392.3|2381|2392.3|2381|1
1650848790000|2022-04-25 01:06:30|2392.5|2381.3|2392.5|2381.3|2392.5|2381.3|2392.5|2381.3|1
1650848810000|2022-04-25 01:06:50|2393.3|2382|2393.3|2382|2393.3|2382|2393.3|2382|1
1650848820000|2022-04-25 01:07:00|2393.8|2382.5|2393.8|2382.5|2393.8|2382.5|2393.8|2382.5|1
1650848830000|2022-04-25 01:07:10|2393.5|2382.3|2392.3|2381|2393.5|2382.3|2392.3|2381|2
1650848850000|2022-04-25 01:07:30|2391.8|2380.5|2393|2381.8|2393|2381.8|2391.8|2380.5|3
1650848910000|2022-04-25 01:08:30|2393.3|2382|2393.3|2382|2393.3|2382|2393.3|2382|1
1650848920000|2022-04-25 01:08:40|2393.8|2382.5|2393.5|2382.3|2393.8|2382.5|2393.5|2382.3|2
1650849000000|2022-04-25 01:10:00|2394|2382.8|2395.5|2384.3|2395.5|2384.3|2394|2382.8|3
1650849040000|2022-04-25 01:10:40|2395|2383.8|2395|2383.8|2395|2383.8|2395|2383.8|1
1650849090000|2022-04-25 01:11:30|2394.8|2383.5|2394.8|2383.5|2394.8|2383.5|2394.8|2383.5|1
1650849100000|2022-04-25 01:11:40|2394.3|2383|2394.3|2383|2394.3|2383|2394.3|2383|1
1650849150000|2022-04-25 01:12:30|2394.5|2383.3|2394.5|2383.3|2394.5|2383.3|2394.5|2383.3|1
1650849180000|2022-04-25 01:13:00|2395|2383.8|2395|2383.8|2395|2383.8|2395|2383.8|1
1650849240000|2022-04-25 01:14:00|2394.8|2383.5|2394.8|2383.5|2394.8|2383.5|2394.8|2383.5|1
1650849320000|2022-04-25 01:15:20|2395.3|2384|2397.3|2386|2399|2387.8|2395.3|2384|4
1650849330000|2022-04-25 01:15:30|2396.8|2385.5|2397.5|2386.3|2397.5|2386.3|2396.8|2385.5|2
1650849380000|2022-04-25 01:16:20|2397.3|2386|2397.3|2386|2397.3|2386|2397.3|2386|1
1650849420000|2022-04-25 01:17:00|2396.5|2385.3|2396.5|2385.3|2396.5|2385.3|2396.5|2385.3|1
1650849470000|2022-04-25 01:17:50|2396|2384.8|2393.5|2382.3|2396|2384.8|2393.5|2382.3|4
1650849500000|2022-04-25 01:18:20|2393.3|2382|2393.3|2382|2393.3|2382|2393.3|2382|1
1650849550000|2022-04-25 01:19:10|2392.8|2381.5|2392.8|2381.5|2392.8|2381.5|2392.8|2381.5|1
1650849570000|2022-04-25 01:19:30|2392.3|2381|2391.8|2380.5|2392.3|2381|2391.8|2380.5|2
1650849680000|2022-04-25 01:21:20|2391.5|2380.3|2391.5|2380.3|2391.5|2380.3|2391.5|2380.3|1
1650849710000|2022-04-25 01:21:50|2391|2379.8|2390.8|2379.5|2391|2379.8|2390.8|2379.5|2
1650849740000|2022-04-25 01:22:20|2390.3|2379|2390|2378.8|2390.3|2379|2389.8|2378.5|3
1650849760000|2022-04-25 01:22:40|2389.8|2378.5|2388.8|2377.5|2389.8|2378.5|2388.8|2377.5|3
1650849810000|2022-04-25 01:23:30|2388|2376.8|2388.3|2377|2388.3|2377|2387.5|2376.3|3
1650849830000|2022-04-25 01:23:50|2387.3|2376|2388.3|2377|2388.3|2377|2386.3|2375|4
1650849840000|2022-04-25 01:24:00|2388|2376.8|2388.3|2377|2388.5|2377.3|2388|2376.8|3
1650849890000|2022-04-25 01:24:50|2388|2376.8|2388|2376.8|2388|2376.8|2388|2376.8|1
1650849900000|2022-04-25 01:25:00|2387.5|2376.3|2388|2376.8|2388|2376.8|2387.5|2376.3|2
1650849930000|2022-04-25 01:25:30|2387.5|2376.3|2387.5|2376.3|2387.5|2376.3|2387.5|2376.3|1
1650849950000|2022-04-25 01:25:50|2386.8|2375.5|2387.5|2376.3|2387.5|2376.3|2386.8|2375.5|3
1650849960000|2022-04-25 01:26:00|2387|2375.8|2387|2375.8|2387|2375.8|2387|2375.8|1
1650849980000|2022-04-25 01:26:20|2387.5|2376.3|2387.5|2376.3|2387.5|2376.3|2387.5|2376.3|1
1650850120000|2022-04-25 01:28:40|2387|2375.8|2387|2375.8|2387|2375.8|2387|2375.8|1
1650850170000|2022-04-25 01:29:30|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|1
1650850280000|2022-04-25 01:31:20|2387|2375.8|2387|2375.8|2387|2375.8|2387|2375.8|1
1650850340000|2022-04-25 01:32:20|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|1
1650850450000|2022-04-25 01:34:10|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|1
1650850500000|2022-04-25 01:35:00|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|1
1650850560000|2022-04-25 01:36:00|2387|2375.8|2387|2375.8|2387|2375.8|2387|2375.8|1
1650850610000|2022-04-25 01:36:50|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|1
1650850680000|2022-04-25 01:38:00|2385.8|2374.5|2385.3|2374|2385.8|2374.5|2385.3|2374|2
1650850780000|2022-04-25 01:39:40|2385.8|2374.5|2386|2374.8|2386|2374.8|2385.8|2374.5|2
1650850790000|2022-04-25 01:39:50|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|1
1650850800000|2022-04-25 01:40:00|2387|2375.8|2387|2375.8|2387|2375.8|2387|2375.8|1
1650850850000|2022-04-25 01:40:50|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|1
1650850980000|2022-04-25 01:43:00|2386.3|2375|2386.3|2375|2386.3|2375|2386.3|2375|1
1650851090000|2022-04-25 01:44:50|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|1
1650851150000|2022-04-25 01:45:50|2387|2375.8|2387|2375.8|2387|2375.8|2387|2375.8|1
1650851200000|2022-04-25 01:46:40|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|1
1650851250000|2022-04-25 01:47:30|2386.3|2375|2386.3|2375|2386.3|2375|2386.3|2375|1
1650851290000|2022-04-25 01:48:10|2385.8|2374.5|2385.8|2374.5|2385.8|2374.5|2385.8|2374.5|1
1650851300000|2022-04-25 01:48:20|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|1
1650851350000|2022-04-25 01:49:10|2385.3|2374|2385.3|2374|2385.3|2374|2385.3|2374|1
1650851360000|2022-04-25 01:49:20|2384.3|2373|2385|2373.8|2385|2373.8|2384.3|2373|2
1650851390000|2022-04-25 01:49:50|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|1
1650851440000|2022-04-25 01:50:40|2385.8|2374.5|2385.8|2374.5|2385.8|2374.5|2385.8|2374.5|1
1650851510000|2022-04-25 01:51:50|2386|2374.8|2386|2374.8|2386|2374.8|2386|2374.8|1
1650851730000|2022-04-25 01:55:30|2386.3|2375|2386.3|2375|2386.3|2375|2386.3|2375|1
1650851840000|2022-04-25 01:57:20|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|1
1650851900000|2022-04-25 01:58:20|2386.3|2375|2386.3|2375|2386.3|2375|2386.3|2375|1
1650852000000|2022-04-25 02:00:00|2385.8|2374.5|2386.8|2375.5|2386.8|2375.5|2385.8|2374.5|3
1650852070000|2022-04-25 02:01:10|2387|2375.8|2387|2375.8|2387|2375.8|2387|2375.8|1
1650852130000|2022-04-25 02:02:10|2387.3|2376|2387.3|2376|2387.3|2376|2387.3|2376|1
1650852180000|2022-04-25 02:03:00|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|1
1650852220000|2022-04-25 02:03:40|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|1
1650852230000|2022-04-25 02:03:50|2386|2374.8|2386|2374.8|2386|2374.8|2386|2374.8|1
1650852340000|2022-04-25 02:05:40|2386.3|2375|2386.3|2375|2386.3|2375|2386.3|2375|1
1650852420000|2022-04-25 02:07:00|2385.8|2374.5|2385.8|2374.5|2385.8|2374.5|2385.8|2374.5|1
1650852580000|2022-04-25 02:09:40|2386|2374.8|2386|2374.8|2386|2374.8|2386|2374.8|1
1650852630000|2022-04-25 02:10:30|2385.5|2374.3|2384.5|2373.3|2385.5|2374.3|2384.5|2373.3|2
1650852640000|2022-04-25 02:10:40|2382.5|2371.3|2382|2370.8|2382.5|2371.3|2382|2370.8|2
1650852650000|2022-04-25 02:10:50|2382.5|2371.3|2382.5|2371.3|2382.5|2371.3|2382.5|2371.3|1
1650852700000|2022-04-25 02:11:40|2382.8|2371.5|2382.8|2371.5|2382.8|2371.5|2382.8|2371.5|1
1650852720000|2022-04-25 02:12:00|2383.3|2372|2383.3|2372|2383.3|2372|2383.3|2372|1
1650852800000|2022-04-25 02:13:20|2382.8|2371.5|2382.8|2371.5|2382.8|2371.5|2382.8|2371.5|1
1650852860000|2022-04-25 02:14:20|2382.5|2371.3|2382.5|2371.3|2382.5|2371.3|2382.5|2371.3|1
1650852910000|2022-04-25 02:15:10|2383|2371.8|2383|2371.8|2383|2371.8|2383|2371.8|1
1650853010000|2022-04-25 02:16:50|2382.5|2371.3|2382.5|2371.3|2382.5|2371.3|2382.5|2371.3|1
1650853060000|2022-04-25 02:17:40|2383|2371.8|2383|2371.8|2383|2371.8|2383|2371.8|1
1650853120000|2022-04-25 02:18:40|2382.8|2371.5|2383.3|2372|2383.5|2372.3|2382.8|2371.5|4
1650853170000|2022-04-25 02:19:30|2383.8|2372.5|2383.8|2372.5|2383.8|2372.5|2383.8|2372.5|1
1650853210000|2022-04-25 02:20:10|2384.3|2373|2384.3|2373|2384.3|2373|2384.3|2373|1
1650853230000|2022-04-25 02:20:30|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|1
1650853290000|2022-04-25 02:21:30|2384.3|2373|2384.3|2373|2384.3|2373|2384.3|2373|1
1650853300000|2022-04-25 02:21:40|2384.8|2373.5|2384.3|2373|2384.8|2373.5|2384.3|2373|2
1650853350000|2022-04-25 02:22:30|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|1
1650853370000|2022-04-25 02:22:50|2384|2372.8|2384|2372.8|2384|2372.8|2384|2372.8|1
1650853390000|2022-04-25 02:23:10|2383.5|2372.3|2383.5|2372.3|2383.5|2372.3|2383.5|2372.3|1
1650853450000|2022-04-25 02:24:10|2383.8|2372.5|2383.8|2372.5|2383.8|2372.5|2383.8|2372.5|1
1650853500000|2022-04-25 02:25:00|2384.3|2373|2385.5|2374.3|2385.5|2374.3|2384.3|2373|2
1650853550000|2022-04-25 02:25:50|2385.3|2374|2385.3|2374|2385.3|2374|2385.3|2374|1
1650853720000|2022-04-25 02:28:40|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|1
1650853770000|2022-04-25 02:29:30|2385|2373.8|2385|2373.8|2385|2373.8|2385|2373.8|1
1650853800000|2022-04-25 02:30:00|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|1
1650853850000|2022-04-25 02:30:50|2384.3|2373|2384.8|2373.5|2384.8|2373.5|2384.3|2373|2
1650853910000|2022-04-25 02:31:50|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|2384.5|2373.3|1
1650853940000|2022-04-25 02:32:20|2384|2372.8|2384|2372.8|2384|2372.8|2384|2372.8|1
1650853950000|2022-04-25 02:32:30|2383.5|2372.3|2383.5|2372.3|2383.5|2372.3|2383.5|2372.3|1
1650854030000|2022-04-25 02:33:50|2383|2371.8|2383|2371.8|2383|2371.8|2383|2371.8|1
1650854090000|2022-04-25 02:34:50|2382.8|2371.5|2382.8|2371.5|2382.8|2371.5|2382.8|2371.5|1
1650854120000|2022-04-25 02:35:20|2381.8|2370.5|2381.8|2370.5|2382.3|2371|2381.8|2370.5|3
1650854170000|2022-04-25 02:36:10|2381.5|2370.3|2381.5|2370.3|2381.5|2370.3|2381.5|2370.3|1
1650854180000|2022-04-25 02:36:20|2382.3|2371|2381.3|2370|2382.3|2371|2381.3|2370|2
1650854210000|2022-04-25 02:36:50|2381.8|2370.5|2381.3|2370|2381.8|2370.5|2381.3|2370|2
1650854230000|2022-04-25 02:37:10|2381.8|2370.5|2382.3|2371|2382.3|2371|2381.8|2370.5|2
1650854290000|2022-04-25 02:38:10|2382|2370.8|2382|2370.8|2382|2370.8|2382|2370.8|1
1650854340000|2022-04-25 02:39:00|2381|2369.8|2381|2369.8|2381|2369.8|2381|2369.8|1
1650854550000|2022-04-25 02:42:30|2381.8|2370.5|2381.8|2370.5|2381.8|2370.5|2381.8|2370.5|1
1650854610000|2022-04-25 02:43:30|2381.5|2370.3|2381.5|2370.3|2381.5|2370.3|2381.5|2370.3|1
1650854640000|2022-04-25 02:44:00|2382|2370.8|2382|2370.8|2382|2370.8|2382|2370.8|1
1650854910000|2022-04-25 02:48:30|2382.3|2371|2382.3|2371|2382.3|2371|2382.3|2371|1
1650854920000|2022-04-25 02:48:40|2382.8|2371.5|2381.5|2370.3|2382.8|2371.5|2381.5|2370.3|2
1650854930000|2022-04-25 02:48:50|2382|2370.8|2381|2369.8|2382|2370.8|2381|2369.8|2
1650854950000|2022-04-25 02:49:10|2382.3|2371|2382.3|2369.3|2382.3|2371|2382.3|2369.3|2
1650854970000|2022-04-25 02:49:30|2380.8|2369.5|2380.8|2369.5|2380.8|2369.5|2380.8|2369.5|1
1650854980000|2022-04-25 02:49:40|2381.5|2370.3|2381.5|2370.3|2381.5|2370.3|2381.5|2370.3|1
1650855040000|2022-04-25 02:50:40|2381.8|2370.5|2381.8|2370.5|2381.8|2370.5|2381.8|2370.5|1
1650855080000|2022-04-25 02:51:20|2381.3|2370|2381.3|2370|2381.3|2370|2381.3|2370|1
1650855140000|2022-04-25 02:52:20|2381.5|2370.3|2381.5|2370.3|2381.5|2370.3|2381.5|2370.3|1
1650855190000|2022-04-25 02:53:10|2381.3|2370|2381.3|2370|2381.3|2370|2381.3|2370|1
1650855250000|2022-04-25 02:54:10|2381.5|2370.3|2381.5|2370.3|2381.5|2370.3|2381.5|2370.3|1
1650855340000|2022-04-25 02:55:40|2382|2370.8|2382|2370.8|2382|2370.8|2382|2370.8|1
1650855450000|2022-04-25 02:57:30|2381.8|2370.5|2381.8|2370.5|2381.8|2370.5|2381.8|2370.5|1
1650855480000|2022-04-25 02:58:00|2381.3|2370|2381.3|2370|2381.3|2370|2381.3|2370|1
1650855500000|2022-04-25 02:58:20|2380.8|2369.5|2380.8|2369.5|2380.8|2369.5|2380.8|2369.5|1
1650855530000|2022-04-25 02:58:50|2381.3|2370|2381.3|2370|2381.3|2370|2381.3|2370|1
1650855550000|2022-04-25 02:59:10|2381.8|2370.5|2381.8|2370.5|2381.8|2370.5|2381.8|2370.5|1
1650855590000|2022-04-25 02:59:50|2381.3|2370|2381.3|2370|2381.3|2370|2381.3|2370|1
1650855600000|2022-04-25 03:00:00|2381.8|2370.5|2382|2370.8|2382|2370.8|2381.8|2370.5|2
1650855620000|2022-04-25 03:00:20|2381.8|2370.5|2381.8|2370.5|2381.8|2370.5|2381.8|2370.5|1
1650855670000|2022-04-25 03:01:10|2382|2370.8|2382|2370.8|2382|2370.8|2382|2370.8|1
1650855730000|2022-04-25 03:02:10|2382.3|2371|2382.3|2371|2382.3|2371|2382.3|2371|1
1650855840000|2022-04-25 03:04:00|2382|2370.8|2382.3|2371|2382.3|2371|2382|2370.8|2
1650855850000|2022-04-25 03:04:10|2382|2370.8|2382|2370.8|2382|2370.8|2382|2370.8|1
1650855900000|2022-04-25 03:05:00|2382.5|2371.3|2382.5|2371.3|2382.5|2371.3|2382.5|2371.3|1
1650855910000|2022-04-25 03:05:10|2382|2370.8|2382.3|2371|2382.3|2371|2382|2370.8|2
1650855920000|2022-04-25 03:05:20|2382|2370.8|2382.3|2371|2382.3|2371|2382|2370.8|2
1650855940000|2022-04-25 03:05:40|2382|2370.8|2382|2370.8|2382|2370.8|2382|2370.8|1
1650855980000|2022-04-25 03:06:20|2382.3|2371|2382.3|2371|2382.3|2371|2382.3|2371|1
1650855990000|2022-04-25 03:06:30|2382|2370.8|2382.3|2371|2382.3|2371|2382|2370.8|2
1650856010000|2022-04-25 03:06:50|2382|2370.8|2382|2370.8|2382|2370.8|2382|2370.8|1
1650856030000|2022-04-25 03:07:10|2382.5|2371.3|2382.5|2371.3|2383.5|2372.3|2382.5|2371.3|4
1650856070000|2022-04-25 03:07:50|2383.3|2372|2382.5|2371.3|2383.3|2372|2382.5|2371.3|2
1650856080000|2022-04-25 03:08:00|2383|2371.8|2382.5|2371.3|2383|2371.8|2382.5|2371.3|2
1650856110000|2022-04-25 03:08:30|2383|2371.8|2382.5|2371.3|2383|2371.8|2382.5|2371.3|2
1650856120000|2022-04-25 03:08:40|2383|2371.8|2382.3|2371|2383|2371.8|2382.3|2371|4
1650856130000|2022-04-25 03:08:50|2383|2371.8|2382.5|2371.3|2383|2371.8|2382.3|2371|6
1650856140000|2022-04-25 03:09:00|2383|2371.8|2382.5|2371.3|2383|2371.8|2382.5|2371.3|6
1650856160000|2022-04-25 03:09:20|2383.3|2372|2382.8|2371.5|2383.3|2372|2382.8|2371.5|2
1650856220000|2022-04-25 03:10:20|2383.5|2372.3|2383.5|2372.3|2383.5|2372.3|2383.5|2372.3|1
1650856240000|2022-04-25 03:10:40|2383|2371.8|2383|2371.8|2383|2371.8|2383|2371.8|1
1650856300000|2022-04-25 03:11:40|2383.3|2372|2383.3|2372|2383.3|2372|2383.3|2372|1
1650856340000|2022-04-25 03:12:20|2383.8|2372.5|2383.8|2372.5|2383.8|2372.5|2383.8|2372.5|1
1650856400000|2022-04-25 03:13:20|2383.5|2372.3|2383.5|2372.3|2383.5|2372.3|2383.5|2372.3|1
1650856440000|2022-04-25 03:14:00|2383.8|2372.5|2383.3|2372|2384.3|2373|2383.3|2372|4
1650856460000|2022-04-25 03:14:20|2382.8|2371.5|2382.8|2371.5|2382.8|2371.5|2382.8|2371.5|1
1650856490000|2022-04-25 03:14:50|2383.3|2372|2382.3|2371|2383.3|2372|2382.3|2371|2
1650856510000|2022-04-25 03:15:10|2383|2371.8|2382|2370.8|2383|2371.8|2382|2370.8|2
1650856560000|2022-04-25 03:16:00|2381.8|2370.5|2381.8|2370.5|2381.8|2370.5|2381.8|2370.5|1
1650856580000|2022-04-25 03:16:20|2381.5|2370.3|2381.5|2370.3|2381.5|2370.3|2381.5|2370.3|1
1650856800000|2022-04-25 03:20:00|2381.3|2370|2381.3|2370|2381.3|2370|2381.3|2370|1
1650856860000|2022-04-25 03:21:00|2381|2369.8|2381|2369.8|2381|2369.8|2381|2369.8|1
1650856910000|2022-04-25 03:21:50|2380.5|2369.3|2380.5|2369.3|2380.5|2369.3|2380.5|2369.3|1
1650856950000|2022-04-25 03:22:30|2380.3|2369|2380.3|2369|2380.3|2369|2380.3|2369|1
1650857000000|2022-04-25 03:23:20|2379.5|2368.3|2378|2366.8|2379.5|2368.3|2378|2366.8|3
1650857010000|2022-04-25 03:23:30|2378.3|2367|2378.3|2367|2378.3|2367|2378.3|2367|1
1650857050000|2022-04-25 03:24:10|2378|2366.8|2378|2366.8|2378|2366.8|2378|2366.8|1
1650857060000|2022-04-25 03:24:20|2377.5|2366.3|2377|2365.8|2377.5|2366.3|2377|2365.8|2
1650857100000|2022-04-25 03:25:00|2377.5|2366.3|2377.8|2366.5|2377.8|2366.5|2377.5|2366.3|2
1650857120000|2022-04-25 03:25:20|2377.3|2366|2377.3|2366|2377.3|2366|2377.3|2366|1
1650857130000|2022-04-25 03:25:30|2376.8|2365.5|2377.8|2366.5|2377.8|2366.5|2376.8|2365.5|2
1650857180000|2022-04-25 03:26:20|2378|2366.8|2378|2366.8|2378|2366.8|2378|2366.8|1
1650857240000|2022-04-25 03:27:20|2378.5|2367.3|2378.5|2367.3|2378.5|2367.3|2378.5|2367.3|1
1650857300000|2022-04-25 03:28:20|2378.3|2367|2378.3|2367|2378.3|2367|2378.3|2367|1
1650858480000|2022-04-25 03:48:00|2379|2367.8|2378.5|2367.3|2379|2367.8|2378.5|2367.3|2
1650858530000|2022-04-25 03:48:50|2378.8|2367.5|2378.8|2367.5|2378.8|2367.5|2378.8|2367.5|1
1650858750000|2022-04-25 03:52:30|2378.5|2367.3|2378.5|2367.3|2378.5|2367.3|2378.5|2367.3|1
1650860620000|2022-04-25 04:23:40|2378.8|2367.5|2378.8|2367.5|2378.8|2367.5|2378.8|2367.5|1
1650862280000|2022-04-25 04:51:20|2378.3|2367|2378.3|2367|2378.3|2367|2378.3|2367|1
1650862290000|2022-04-25 04:51:30|2377.8|2366.5|2377.8|2366.5|2377.8|2366.5|2377.8|2366.5|1
1650862340000|2022-04-25 04:52:20|2378|2366.8|2378|2366.8|2378|2366.8|2378|2366.8|1
1650862620000|2022-04-25 04:57:00|2377.8|2366.5|2377.8|2366.5|2377.8|2366.5|2377.8|2366.5|1
1650862930000|2022-04-25 05:02:10|2377.5|2363.5|2376|2363.5|2377.5|2363.5|2376|2363.5|2
1650862940000|2022-04-25 05:02:20|2375|2363.8|2375|2363.8|2375|2363.8|2375|2363.8|1
1650862960000|2022-04-25 05:02:40|2374.5|2363.3|2374.5|2363.3|2374.5|2363.3|2374.5|2363.3|1
1650863070000|2022-04-25 05:04:30|2374.3|2363|2374.3|2363|2374.3|2363|2374.3|2363|1
1650863140000|2022-04-25 05:05:40|2373.8|2362.5|2373.8|2362.5|2373.8|2362.5|2373.8|2362.5|1
1650863190000|2022-04-25 05:06:30|2374|2362.8|2374|2362.8|2374|2362.8|2374|2362.8|1
1650863710000|2022-04-25 05:15:10|2374.3|2363|2374.3|2363|2374.3|2363|2374.3|2363|1
1650863770000|2022-04-25 05:16:10|2375|2363.8|2374.5|2363.3|2375|2363.8|2374.5|2363.3|2
1650864700000|2022-04-25 05:31:40|2374.3|2363|2374.3|2363|2374.3|2363|2374.3|2363|1
1650864750000|2022-04-25 05:32:30|2373.8|2362.5|2373.8|2362.5|2374.3|2363|2373.8|2362.5|5
1650864760000|2022-04-25 05:32:40|2373.5|2362.3|2374|2362.8|2374|2362.8|2373.5|2362.3|2
1650864780000|2022-04-25 05:33:00|2373.5|2362.3|2373.5|2362.3|2373.5|2362.3|2373.5|2362.3|1
1650864810000|2022-04-25 05:33:30|2373|2361.8|2373.5|2362.3|2373.5|2362.3|2373|2361.8|2
1650864870000|2022-04-25 05:34:30|2373.3|2362|2373.3|2362|2373.3|2362|2373.3|2362|1
1650864940000|2022-04-25 05:35:40|2372.8|2361.5|2372.3|2361|2372.8|2361.5|2372.3|2361|2
1650864950000|2022-04-25 05:35:50|2371.8|2360.5|2371.3|2360|2371.8|2360.5|2371.3|2360|2
1650864980000|2022-04-25 05:36:20|2371.8|2360.5|2371.8|2360.5|2371.8|2360.5|2371.8|2360.5|1
1650864990000|2022-04-25 05:36:30|2371.3|2360|2368.3|2357|2371.3|2360|2367.8|2356.5|3
1650865020000|2022-04-25 05:37:00|2368.5|2357.3|2368.5|2357.3|2368.5|2357.3|2368.5|2357.3|1
1650865030000|2022-04-25 05:37:10|2369|2357.8|2369.3|2358|2369.3|2358|2369|2357.8|2
1650865330000|2022-04-25 05:42:10|2369|2354.8|2367.8|2355.3|2369|2355.3|2367.8|2354.8|2
1650865350000|2022-04-25 05:42:30|2367|2355.8|2367|2355.8|2367|2355.8|2367|2355.8|1
1650865380000|2022-04-25 05:43:00|2367.8|2356.5|2367.8|2356.5|2367.8|2356.5|2367.8|2356.5|1
1650865550000|2022-04-25 05:45:50|2368.5|2357.3|2368.5|2357.3|2368.5|2357.3|2368.5|2357.3|1
1650865660000|2022-04-25 05:47:40|2369|2357.8|2368|2356.8|2369|2357.8|2368|2356.8|3
1650865790000|2022-04-25 05:49:50|2367.5|2356.3|2367.5|2356.3|2367.5|2356.3|2367.5|2356.3|1
1650865800000|2022-04-25 05:50:00|2367|2355.8|2367|2355.8|2367|2355.8|2367|2355.8|1
1650865840000|2022-04-25 05:50:40|2366.5|2355.3|2366.5|2355.3|2366.5|2355.3|2366.5|2355.3|1
1650865930000|2022-04-25 05:52:10|2367.3|2356|2367.8|2356.5|2367.8|2356.5|2367.3|2356|2
1650866030000|2022-04-25 05:53:50|2368.3|2357|2368|2356.8|2368.3|2357|2368|2356.8|2
1650866210000|2022-04-25 05:56:50|2367.5|2356.3|2367.5|2356.3|2367.5|2356.3|2367.5|2356.3|1
1650866260000|2022-04-25 05:57:40|2367.8|2356.5|2367.8|2356.5|2367.8|2356.5|2367.8|2356.5|1
1650866370000|2022-04-25 05:59:30|2368|2356.8|2368|2356.8|2368|2356.8|2368|2356.8|1
1650866460000|2022-04-25 06:01:00|2367.5|2356.3|2367.5|2356.3|2367.5|2356.3|2367.5|2356.3|1
1650866490000|2022-04-25 06:01:30|2367|2355.8|2367|2355.8|2367|2355.8|2367|2355.8|1
1650866600000|2022-04-25 06:03:20|2367.3|2356|2367.3|2356|2367.3|2356|2367.3|2356|1
1650866790000|2022-04-25 06:06:30|2366.8|2355.5|2366.8|2355.5|2366.8|2355.5|2366.8|2355.5|1
1650866800000|2022-04-25 06:06:40|2366.3|2355|2366.3|2355|2366.3|2355|2366.3|2355|1
1650866820000|2022-04-25 06:07:00|2365.3|2354|2364.8|2353.5|2365.3|2354|2364.8|2353.5|2
1650866860000|2022-04-25 06:07:40|2365.3|2354|2365.3|2354|2365.3|2354|2365.3|2354|1
1650867130000|2022-04-25 06:12:10|2364.3|2353|2363.3|2352|2364.3|2353|2363.3|2352|3
1650867250000|2022-04-25 06:14:10|2363|2351.8|2363|2351.8|2363|2351.8|2363|2351.8|1
1650867300000|2022-04-25 06:15:00|2362.8|2351.5|2362.8|2351.5|2362.8|2351.5|2362.8|2351.5|1
1650867310000|2022-04-25 06:15:10|2363.3|2352|2363.3|2352|2363.3|2352|2363.3|2352|1
1650867320000|2022-04-25 06:15:20|2362.8|2351.5|2362.8|2351.5|2362.8|2351.5|2362.8|2351.5|1
1650867330000|2022-04-25 06:15:30|2362.5|2351.3|2362.5|2351.3|2362.5|2351.3|2362.5|2351.3|1
1650867480000|2022-04-25 06:18:00|2363|2351.8|2363|2351.8|2363|2351.8|2363|2351.8|1
1650867500000|2022-04-25 06:18:20|2363.3|2352|2363.8|2352.5|2363.8|2352.5|2363.3|2352|2
1650867550000|2022-04-25 06:19:10|2363.3|2352|2363.3|2352|2363.3|2352|2363.3|2352|1
1650867580000|2022-04-25 06:19:40|2362.8|2351.5|2362.8|2351.5|2362.8|2351.5|2362.8|2351.5|1
1650867600000|2022-04-25 06:20:00|2363.3|2352|2363.3|2352|2363.3|2352|2363.3|2352|1
1650867610000|2022-04-25 06:20:10|2362.5|2351.3|2362.5|2351.3|2362.5|2351.3|2362.5|2351.3|1
1650867620000|2022-04-25 06:20:20|2362|2350.8|2362|2350.8|2362|2350.8|2362|2350.8|1
1650867720000|2022-04-25 06:22:00|2362.5|2351.3|2363|2351.8|2363|2351.8|2362.5|2351.3|2
1650867730000|2022-04-25 06:22:10|2363.8|2352.5|2364.8|2353.5|2364.8|2353.5|2363.8|2352.5|3
1650867740000|2022-04-25 06:22:20|2365.3|2354|2364.8|2353.5|2365.3|2354|2364.8|2353.5|2
1650867800000|2022-04-25 06:23:20|2365|2353.8|2366.5|2355.3|2366.5|2355.3|2365|2353.8|2
1650867810000|2022-04-25 06:23:30|2366.8|2355.5|2366.8|2355.5|2366.8|2355.5|2366.8|2355.5|1
1650867860000|2022-04-25 06:24:20|2367|2355.8|2367|2355.8|2367|2355.8|2367|2355.8|1
1650867870000|2022-04-25 06:24:30|2365.8|2354.5|2365.8|2354.5|2366.5|2355.3|2365.8|2354.5|3
1650867900000|2022-04-25 06:25:00|2365.5|2354.3|2365.5|2354.3|2365.5|2354.3|2365.5|2354.3|1
1650867940000|2022-04-25 06:25:40|2365|2353.8|2365|2353.8|2365|2353.8|2365|2353.8|1
1650867990000|2022-04-25 06:26:30|2364.8|2353.5|2364.8|2353.5|2364.8|2353.5|2364.8|2353.5|1
1650868010000|2022-04-25 06:26:50|2365.3|2354|2365.3|2354|2365.3|2354|2365.3|2354|1
1650868090000|2022-04-25 06:28:10|2365.8|2354.5|2365.8|2354.5|2365.8|2354.5|2365.8|2354.5|1
1650868150000|2022-04-25 06:29:10|2366|2354.8|2366|2354.8|2366|2354.8|2366|2354.8|1
1650868190000|2022-04-25 06:29:50|2366.5|2355.3|2367.3|2356|2367.3|2356|2366.5|2355.3|2
1650868270000|2022-04-25 06:31:10|2367|2355.8|2367|2355.8|2367|2355.8|2367|2355.8|1
1650868280000|2022-04-25 06:31:20|2366.5|2355.3|2366.5|2355.3|2366.5|2355.3|2366.5|2355.3|1
1650868380000|2022-04-25 06:33:00|2366|2354.8|2365.5|2354.3|2366|2354.8|2365.5|2354.3|2
1650868470000|2022-04-25 06:34:30|2366|2354.8|2366|2354.8|2366|2354.8|2366|2354.8|1
1650868480000|2022-04-25 06:34:40|2366.5|2355.3|2366.5|2355.3|2366.5|2355.3|2366.5|2355.3|1
1650868580000|2022-04-25 06:36:20|2366.3|2355|2366.3|2355|2366.3|2355|2366.3|2355|1
1650868590000|2022-04-25 06:36:30|2365.8|2354.5|2366.3|2355|2366.3|2355|2365.8|2354.5|2
1650868630000|2022-04-25 06:37:10|2366.8|2355.5|2369.8|2358.5|2369.8|2358.5|2366.8|2355.5|4
1650868650000|2022-04-25 06:37:30|2370|2358.8|2370|2358.8|2370|2358.8|2370|2358.8|1
1650868760000|2022-04-25 06:39:20|2369.8|2358.5|2369.8|2358.5|2369.8|2358.5|2369.8|2358.5|1
1650868790000|2022-04-25 06:39:50|2370.5|2359.3|2372.5|2361.3|2372.5|2361.3|2370.5|2359.3|2
1650868810000|2022-04-25 06:40:10|2374.8|2361.5|2375|2362|2375|2362|2374.8|2361.5|2
1650868820000|2022-04-25 06:40:20|2374.8|2363.5|2374.8|2363.5|2374.8|2363.5|2374.8|2363.5|1
1650868870000|2022-04-25 06:41:10|2375.3|2364|2374.8|2363.5|2375.3|2364|2374.8|2363.5|4
1650868900000|2022-04-25 06:41:40|2374.5|2363.3|2374.5|2363.3|2374.5|2363.3|2374.5|2363.3|1
1650868920000|2022-04-25 06:42:00|2374|2362.8|2373.5|2362.3|2374|2362.8|2373.5|2362.3|2
1650868950000|2022-04-25 06:42:30|2373|2361.8|2373|2361.8|2373|2361.8|2373|2361.8|1
1650868960000|2022-04-25 06:42:40|2373.5|2362.3|2373.5|2362.3|2373.5|2362.3|2373.5|2362.3|1
1650868980000|2022-04-25 06:43:00|2373|2361.8|2373|2361.8|2373|2361.8|2373|2361.8|1
1650869020000|2022-04-25 06:43:40|2372.5|2361.3|2372.5|2361.3|2372.5|2361.3|2372.5|2361.3|1
1650869050000|2022-04-25 06:44:10|2371.8|2360.5|2371.8|2360.5|2371.8|2360.5|2371.5|2360.3|3
1650869080000|2022-04-25 06:44:40|2371.3|2360|2371.3|2360|2371.3|2360|2371.3|2360|1
1650869120000|2022-04-25 06:45:20|2371|2359.8|2371|2359.8|2371|2359.8|2371|2359.8|1
1650869220000|2022-04-25 06:47:00|2370.5|2359.3|2368.5|2357.3|2370.5|2359.3|2368.5|2357.3|5
1650869250000|2022-04-25 06:47:30|2367.8|2356.5|2367|2355.8|2367.8|2356.5|2367|2355.8|3
1650869260000|2022-04-25 06:47:40|2366.5|2355.3|2369.3|2358|2369.3|2358|2366.5|2355.3|4
1650869280000|2022-04-25 06:48:00|2368.8|2357.5|2368.8|2357.5|2368.8|2357.5|2368.8|2357.5|1
1650869300000|2022-04-25 06:48:20|2369.3|2358|2369.3|2358|2369.3|2358|2369.3|2358|1
1650869330000|2022-04-25 06:48:50|2368.8|2357.5|2368.8|2357.5|2368.8|2357.5|2368.8|2357.5|1
1650869550000|2022-04-25 06:52:30|2368.3|2357|2367.3|2356|2368.3|2357|2367|2355.8|5
1650869570000|2022-04-25 06:52:50|2367|2355.8|2366.5|2355.3|2367|2355.8|2366.5|2355.3|2
1650869580000|2022-04-25 06:53:00|2367|2355.8|2369.5|2358.3|2369.5|2358.3|2367|2355.8|3
1650869620000|2022-04-25 06:53:40|2369|2357.8|2369|2357.8|2369|2357.8|2369|2357.8|1
1650869650000|2022-04-25 06:54:10|2370.3|2359|2371.8|2360.5|2371.8|2360.5|2370.3|2359|3
1650869660000|2022-04-25 06:54:20|2371|2359.8|2371.3|2360|2371.3|2360|2371|2359.8|2
1650869710000|2022-04-25 06:55:10|2368.4|2362.4|2368.4|2362.4|2368.4|2362.4|2368.4|2362.4|1
1650869720000|2022-04-25 06:55:20|2368.1|2362.1|2366.9|2360.9|2368.1|2362.1|2366.9|2360.9|7
1650869730000|2022-04-25 06:55:30|2366.6|2360.6|2366.1|2360.1|2366.6|2360.6|2366.1|2360.1|3
1650869740000|2022-04-25 06:55:40|2365.6|2359.6|2366.1|2360.1|2366.1|2360.1|2365.6|2359.6|2
1650869750000|2022-04-25 06:55:50|2365.9|2359.9|2365.6|2359.6|2365.9|2359.9|2365.4|2359.4|3
1650869760000|2022-04-25 06:56:00|2366.4|2360.4|2366.4|2360.4|2366.4|2360.4|2366.4|2360.4|1
1650869830000|2022-04-25 06:57:10|2366.9|2360.9|2368.4|2362.4|2368.4|2362.4|2366.9|2360.9|2
1650869840000|2022-04-25 06:57:20|2368.6|2362.6|2368.4|2362.4|2368.6|2362.6|2368.4|2362.4|4
1650869880000|2022-04-25 06:58:00|2368.1|2362.1|2366.9|2360.9|2368.1|2362.1|2366.6|2360.6|9
1650869890000|2022-04-25 06:58:10|2365.9|2359.9|2365.9|2359.9|2366.6|2360.6|2365.6|2359.6|7
1650869900000|2022-04-25 06:58:20|2365.6|2359.6|2364.6|2358.6|2365.6|2359.6|2364.6|2358.6|7
1650869910000|2022-04-25 06:58:30|2364.9|2358.9|2363.9|2357.9|2364.9|2358.9|2363.9|2357.9|3
1650869920000|2022-04-25 06:58:40|2363.6|2357.6|2364.9|2358.9|2364.9|2358.9|2363.6|2357.6|2
1650869930000|2022-04-25 06:58:50|2364.6|2358.6|2364.4|2358.4|2365.1|2359.1|2364.4|2358.4|7
1650869940000|2022-04-25 06:59:00|2364.9|2358.9|2364.6|2358.6|2365.4|2359.4|2364.4|2358.4|5
1650869950000|2022-04-25 06:59:10|2364.4|2358.4|2364.4|2358.4|2364.4|2358.4|2364.4|2358.4|1
1650869960000|2022-04-25 06:59:20|2364.6|2358.6|2364.9|2358.9|2364.9|2358.9|2364.6|2358.6|2
1650869970000|2022-04-25 06:59:30|2364.6|2358.6|2362.6|2356.6|2364.6|2358.6|2362.6|2356.6|14
1650869980000|2022-04-25 06:59:40|2362.1|2356.1|2360.6|2354.6|2362.4|2356.4|2360.6|2354.6|13
1650869990000|2022-04-25 06:59:50|2360.4|2354.4|2359.6|2353.6|2362.6|2356.6|2359.6|2353.6|16
1650870000000|2022-04-25 07:00:00|2359.9|2353.9|2359.9|2353.9|2360.6|2354.6|2359.9|2353.9|5
1650870010000|2022-04-25 07:00:10|2360.1|2354.1|2359.9|2353.9|2360.1|2354.1|2359.9|2353.9|2
1650870020000|2022-04-25 07:00:20|2359.6|2353.6|2359.6|2353.6|2359.6|2353.6|2359.4|2353.4|3
1650870030000|2022-04-25 07:00:30|2359.9|2353.9|2359.9|2353.9|2359.9|2353.9|2359.6|2353.6|3
1650870040000|2022-04-25 07:00:40|2359.6|2353.6|2360.4|2354.4|2360.4|2354.4|2359.6|2353.6|5
1650870050000|2022-04-25 07:00:50|2360.1|2354.1|2360.6|2354.6|2360.6|2354.6|2360.1|2354.1|3
1650870070000|2022-04-25 07:01:10|2360.4|2354.4|2360.4|2354.4|2360.4|2354.4|2360.4|2354.4|1
1650870080000|2022-04-25 07:01:20|2360.1|2354.1|2360.1|2354.1|2360.1|2354.1|2360.1|2354.1|1
1650870090000|2022-04-25 07:01:30|2359.9|2353.9|2359.4|2353.4|2359.9|2353.9|2359.1|2353.1|4
1650870100000|2022-04-25 07:01:40|2359.1|2353.1|2358.6|2352.6|2359.1|2353.1|2358.6|2352.6|3
1650870110000|2022-04-25 07:01:50|2358.9|2352.9|2358.9|2352.9|2358.9|2352.9|2358.9|2352.9|1
1650870130000|2022-04-25 07:02:10|2359.4|2353.4|2359.6|2353.6|2359.6|2353.6|2359.4|2353.4|2
1650870140000|2022-04-25 07:02:20|2359.9|2353.9|2361.1|2355.1|2361.1|2355.1|2359.9|2353.9|4
1650870150000|2022-04-25 07:02:30|2361.4|2355.4|2362.1|2356.1|2362.1|2356.1|2361.4|2355.4|3
1650870180000|2022-04-25 07:03:00|2361.9|2355.9|2361.9|2355.9|2361.9|2355.9|2361.9|2355.9|1
1650870200000|2022-04-25 07:03:20|2361.6|2355.6|2361.6|2355.6|2361.6|2355.6|2361.6|2355.6|1
1650870220000|2022-04-25 07:03:40|2361.4|2355.4|2361.9|2355.9|2361.9|2355.9|2361.4|2355.4|2
1650870270000|2022-04-25 07:04:30|2362.4|2356.4|2363.9|2357.9|2364.1|2358.1|2362.4|2356.4|4
1650870320000|2022-04-25 07:05:20|2363.6|2357.6|2363.6|2357.6|2363.6|2357.6|2363.6|2357.6|1
1650870330000|2022-04-25 07:05:30|2363.1|2357.1|2363.6|2357.6|2363.6|2357.6|2363.1|2357.1|2
1650870370000|2022-04-25 07:06:10|2363.9|2357.9|2363.9|2357.9|2363.9|2357.9|2363.9|2357.9|1
1650870420000|2022-04-25 07:07:00|2365.9|2359.9|2365.9|2359.9|2365.9|2359.9|2365.6|2359.6|3
1650870430000|2022-04-25 07:07:10|2366.1|2360.1|2365.4|2359.4|2366.1|2360.1|2365.4|2359.4|4
1650870440000|2022-04-25 07:07:20|2365.9|2359.9|2366.4|2360.4|2366.4|2360.4|2365.9|2359.9|3
1650870450000|2022-04-25 07:07:30|2366.6|2360.6|2367.4|2361.4|2367.4|2361.4|2366.6|2360.6|2
1650870480000|2022-04-25 07:08:00|2367.1|2361.1|2367.4|2361.4|2367.4|2361.4|2367.1|2361.1|2
1650870490000|2022-04-25 07:08:10|2367.6|2361.6|2368.6|2362.6|2368.6|2362.6|2367.6|2361.6|2
1650870500000|2022-04-25 07:08:20|2368.1|2362.1|2368.1|2362.1|2368.1|2362.1|2368.1|2362.1|1
1650870510000|2022-04-25 07:08:30|2368.6|2362.6|2369.1|2363.1|2369.1|2363.1|2368.6|2362.6|4
1650870520000|2022-04-25 07:08:40|2369.4|2363.4|2369.4|2363.4|2369.6|2363.6|2369.4|2363.4|3
1650870530000|2022-04-25 07:08:50|2369.1|2363.1|2368.1|2362.1|2369.1|2363.1|2367.6|2361.6|5
1650870560000|2022-04-25 07:09:20|2368.4|2362.4|2368.6|2362.6|2368.6|2362.6|2368.4|2362.4|2
1650870590000|2022-04-25 07:09:50|2368.4|2362.4|2368.4|2362.4|2368.4|2362.4|2368.4|2362.4|1
1650870620000|2022-04-25 07:10:20|2368.6|2362.6|2368.6|2362.6|2368.6|2362.6|2368.6|2362.6|1
1650870650000|2022-04-25 07:10:50|2369.4|2363.4|2370.6|2364.6|2370.6|2364.6|2369.4|2363.4|2
1650870660000|2022-04-25 07:11:00|2370.9|2364.9|2372.6|2366.6|2372.6|2366.6|2370.9|2364.9|4
1650870690000|2022-04-25 07:11:30|2372.4|2366.4|2371.9|2365.9|2372.4|2366.4|2371.4|2365.4|4
1650870710000|2022-04-25 07:11:50|2372.6|2366.6|2373.9|2367.9|2373.9|2367.9|2372.6|2366.6|3
1650870740000|2022-04-25 07:12:20|2373.6|2367.6|2373.6|2367.6|2373.6|2367.6|2373.6|2367.6|1
1650870750000|2022-04-25 07:12:30|2373.1|2367.1|2372.1|2366.1|2373.1|2367.1|2372.1|2366.1|3
1650870760000|2022-04-25 07:12:40|2371.9|2365.9|2371.9|2365.9|2371.9|2365.9|2371.9|2365.9|1
1650870790000|2022-04-25 07:13:10|2371.4|2365.4|2370.9|2364.9|2371.4|2365.4|2370.9|2364.9|2
1650870900000|2022-04-25 07:15:00|2370.6|2364.6|2369.1|2363.1|2370.6|2364.6|2369.1|2363.1|4
1650870910000|2022-04-25 07:15:10|2368.9|2362.9|2367.9|2361.9|2369.1|2363.1|2367.9|2361.9|5
1650870920000|2022-04-25 07:15:20|2368.6|2362.6|2371.1|2365.1|2371.1|2365.1|2368.6|2362.6|4
1650870930000|2022-04-25 07:15:30|2371.4|2365.4|2370.4|2364.4|2371.4|2365.4|2370.4|2364.4|2
1650870940000|2022-04-25 07:15:40|2370.1|2364.1|2369.6|2363.6|2370.1|2364.1|2369.4|2363.4|4
1650870960000|2022-04-25 07:16:00|2369.4|2363.4|2368.9|2362.9|2369.4|2363.4|2368.9|2362.9|3
1650870980000|2022-04-25 07:16:20|2368.4|2362.4|2368.1|2362.1|2368.4|2362.4|2368.1|2362.1|2
1650870990000|2022-04-25 07:16:30|2367.9|2361.9|2367.9|2361.9|2367.9|2361.9|2367.9|2361.9|1
1650871010000|2022-04-25 07:16:50|2367.4|2361.4|2366.4|2360.4|2367.4|2361.4|2366.4|2360.4|3
1650871020000|2022-04-25 07:17:00|2366.1|2360.1|2365.9|2359.9|2366.1|2360.1|2365.9|2359.9|2
1650871030000|2022-04-25 07:17:10|2366.1|2360.1|2366.1|2360.1|2366.1|2360.1|2366.1|2360.1|1
1650871050000|2022-04-25 07:17:30|2365.9|2359.9|2365.9|2359.9|2365.9|2359.9|2365.9|2359.9|1
1650871080000|2022-04-25 07:18:00|2365.6|2359.6|2365.1|2359.1|2365.6|2359.6|2365.1|2359.1|3
1650871090000|2022-04-25 07:18:10|2364.9|2358.9|2364.9|2358.9|2364.9|2358.9|2364.9|2358.9|1
1650871100000|2022-04-25 07:18:20|2364.4|2358.4|2363.9|2357.9|2364.4|2358.4|2363.9|2357.9|5
1650871110000|2022-04-25 07:18:30|2363.6|2357.6|2363.9|2357.9|2363.9|2357.9|2363.6|2357.6|2
1650871120000|2022-04-25 07:18:40|2364.1|2358.1|2364.1|2358.1|2364.1|2358.1|2364.1|2358.1|1
1650871130000|2022-04-25 07:18:50|2363.9|2357.9|2362.9|2356.9|2363.9|2357.9|2362.9|2356.9|4
1650871140000|2022-04-25 07:19:00|2362.6|2356.6|2360.4|2354.4|2362.6|2356.6|2360.4|2354.4|5
1650871150000|2022-04-25 07:19:10|2360.1|2354.1|2361.9|2355.9|2361.9|2355.9|2359.9|2353.9|4
1650871160000|2022-04-25 07:19:20|2361.6|2355.6|2361.6|2355.6|2361.9|2355.9|2361.6|2355.6|5
1650871180000|2022-04-25 07:19:40|2361.9|2355.9|2361.9|2355.9|2361.9|2355.9|2361.6|2355.6|3
1650871190000|2022-04-25 07:19:50|2361.6|2355.6|2361.9|2355.9|2361.9|2355.9|2361.6|2355.6|6
1650871260000|2022-04-25 07:21:00|2362.1|2356.1|2361.9|2355.9|2362.1|2356.1|2361.9|2355.9|2
1650871270000|2022-04-25 07:21:10|2362.1|2356.1|2361.9|2355.9|2362.1|2356.1|2361.9|2355.9|6
1650871280000|2022-04-25 07:21:20|2362.1|2356.1|2362.1|2356.1|2362.1|2356.1|2361.9|2355.9|3
1650871310000|2022-04-25 07:21:50|2361.9|2355.9|2361.9|2355.9|2361.9|2355.9|2361.9|2355.9|1
1650871320000|2022-04-25 07:22:00|2361.6|2355.6|2360.4|2354.4|2361.6|2355.6|2360.4|2354.4|4
1650871330000|2022-04-25 07:22:10|2360.1|2354.1|2360.1|2354.1|2360.1|2354.1|2360.1|2354.1|1
1650871380000|2022-04-25 07:23:00|2359.6|2353.6|2359.1|2353.1|2359.6|2353.6|2359.1|2353.1|3
1650871410000|2022-04-25 07:23:30|2358.9|2352.9|2358.6|2352.6|2358.9|2352.9|2358.6|2352.6|2
1650871420000|2022-04-25 07:23:40|2359.6|2353.6|2360.4|2354.4|2360.4|2354.4|2359.6|2353.6|3
1650871430000|2022-04-25 07:23:50|2360.1|2354.1|2360.1|2354.1|2360.1|2354.1|2360.1|2354.1|1
1650871460000|2022-04-25 07:24:20|2359.9|2353.9|2359.4|2353.4|2359.9|2353.9|2359.4|2353.4|5
1650871500000|2022-04-25 07:25:00|2359.1|2353.1|2359.1|2353.1|2359.1|2353.1|2359.1|2353.1|1
1650871520000|2022-04-25 07:25:20|2359.4|2353.4|2359.1|2353.1|2359.4|2353.4|2359.1|2353.1|2
1650871530000|2022-04-25 07:25:30|2358.9|2352.9|2358.9|2352.9|2358.9|2352.9|2358.9|2352.9|1
1650871600000|2022-04-25 07:26:40|2358.6|2352.6|2358.6|2352.6|2358.6|2352.6|2358.6|2352.6|1
1650871630000|2022-04-25 07:27:10|2358.4|2352.4|2354.9|2348.9|2358.4|2352.4|2354.9|2348.9|6
1650871640000|2022-04-25 07:27:20|2355.1|2349.1|2355.1|2349.1|2356.6|2350.6|2355.1|2349.1|6
1650871690000|2022-04-25 07:28:10|2355.4|2349.4|2356.6|2350.6|2356.6|2350.6|2355.4|2349.4|2
1650871700000|2022-04-25 07:28:20|2356.4|2350.4|2355.1|2349.1|2356.4|2350.4|2355.1|2349.1|4
1650871720000|2022-04-25 07:28:40|2354.9|2348.9|2354.9|2348.9|2354.9|2348.9|2354.9|2348.9|1
1650871750000|2022-04-25 07:29:10|2354.6|2348.6|2354.4|2348.4|2354.6|2348.6|2354.4|2348.4|2
1650871760000|2022-04-25 07:29:20|2354.6|2348.6|2355.9|2349.9|2355.9|2349.9|2354.6|2348.6|3
1650871770000|2022-04-25 07:29:30|2355.6|2349.6|2355.6|2349.6|2355.6|2349.6|2355.6|2349.6|1
1650871790000|2022-04-25 07:29:50|2355.4|2349.4|2354.9|2348.9|2355.4|2349.4|2354.9|2348.9|3
1650871800000|2022-04-25 07:30:00|2355.1|2349.1|2354.9|2348.9|2355.1|2349.1|2354.9|2348.9|2
1650871810000|2022-04-25 07:30:10|2354.6|2348.6|2354.4|2348.4|2354.6|2348.6|2354.4|2348.4|2
1650871910000|2022-04-25 07:31:50|2354.1|2348.1|2354.1|2348.1|2354.1|2348.1|2354.1|2348.1|1
1650871970000|2022-04-25 07:32:50|2355.1|2349.1|2356.6|2350.6|2356.6|2350.6|2355.1|2349.1|6
1650871980000|2022-04-25 07:33:00|2357.1|2351.1|2357.1|2351.1|2357.1|2351.1|2357.1|2351.1|1
1650872000000|2022-04-25 07:33:20|2357.4|2351.4|2357.6|2351.6|2357.6|2351.6|2357.4|2351.4|2
1650872010000|2022-04-25 07:33:30|2357.9|2351.9|2357.6|2351.6|2358.1|2352.1|2357.6|2351.6|4
1650872050000|2022-04-25 07:34:10|2357.9|2351.9|2357.9|2351.9|2357.9|2351.9|2357.9|2351.9|1
1650872070000|2022-04-25 07:34:30|2358.1|2352.1|2359.1|2353.1|2359.1|2353.1|2358.1|2352.1|2
1650872090000|2022-04-25 07:34:50|2359.6|2353.6|2359.6|2353.6|2359.6|2353.6|2359.6|2353.6|1
1650872100000|2022-04-25 07:35:00|2359.9|2353.9|2359.9|2353.9|2359.9|2353.9|2359.9|2353.9|1
1650872110000|2022-04-25 07:35:10|2359.6|2353.6|2358.9|2352.9|2359.6|2353.6|2358.9|2352.9|3
1650872120000|2022-04-25 07:35:20|2358.6|2352.6|2358.6|2352.6|2358.6|2352.6|2358.6|2352.6|1
1650872130000|2022-04-25 07:35:30|2358.4|2352.4|2356.1|2350.1|2358.4|2352.4|2356.1|2350.1|4
1650872200000|2022-04-25 07:36:40|2355.9|2349.9|2355.9|2349.9|2355.9|2349.9|2355.9|2349.9|1
1650872250000|2022-04-25 07:37:30|2355.6|2349.6|2355.6|2349.6|2355.6|2349.6|2355.6|2349.6|1
1650872300000|2022-04-25 07:38:20|2355.4|2349.4|2355.4|2349.4|2355.4|2349.4|2355.4|2349.4|1
1650872350000|2022-04-25 07:39:10|2355.1|2349.1|2355.1|2349.1|2355.1|2349.1|2355.1|2349.1|1
1650872390000|2022-04-25 07:39:50|2355.6|2349.6|2357.4|2351.4|2357.4|2351.4|2355.6|2349.6|3
1650872400000|2022-04-25 07:40:00|2357.6|2351.6|2356.6|2350.6|2357.6|2351.6|2356.4|2350.4|4
1650872430000|2022-04-25 07:40:30|2356.4|2350.4|2356.4|2350.4|2356.4|2350.4|2356.4|2350.4|1
1650872440000|2022-04-25 07:40:40|2356.1|2350.1|2355.9|2349.9|2356.1|2350.1|2355.9|2349.9|2
1650872450000|2022-04-25 07:40:50|2355.6|2349.6|2355.6|2349.6|2355.6|2349.6|2355.6|2349.6|1
1650872610000|2022-04-25 07:43:30|2355.9|2349.9|2355.9|2349.9|2355.9|2349.9|2355.9|2349.9|1
1650872700000|2022-04-25 07:45:00|2355.6|2349.6|2355.6|2349.6|2355.6|2349.6|2355.6|2349.6|1
1650872730000|2022-04-25 07:45:30|2355.9|2349.9|2357.9|2351.9|2357.9|2351.9|2355.9|2349.9|3
1650872740000|2022-04-25 07:45:40|2358.1|2352.1|2358.4|2352.4|2358.4|2352.4|2358.1|2352.1|2
1650872750000|2022-04-25 07:45:50|2358.6|2352.6|2358.1|2352.1|2358.6|2352.6|2358.1|2352.1|2
1650872780000|2022-04-25 07:46:20|2357.9|2351.9|2356.1|2350.1|2357.9|2351.9|2356.1|2350.1|4
1650872790000|2022-04-25 07:46:30|2356.4|2350.4|2356.9|2350.9|2356.9|2350.9|2356.4|2350.4|2
1650872830000|2022-04-25 07:47:10|2356.6|2350.6|2356.6|2350.6|2356.6|2350.6|2356.6|2350.6|1
1650872850000|2022-04-25 07:47:30|2356.4|2350.4|2355.9|2349.9|2356.4|2350.4|2355.9|2349.9|2
1650872890000|2022-04-25 07:48:10|2356.1|2350.1|2356.4|2350.4|2356.4|2350.4|2356.1|2350.1|2
1650872960000|2022-04-25 07:49:20|2355.9|2349.9|2355.9|2349.9|2355.9|2349.9|2355.9|2349.9|1
1650872970000|2022-04-25 07:49:30|2355.6|2349.6|2355.6|2349.6|2355.6|2349.6|2355.6|2349.6|1
1650873030000|2022-04-25 07:50:30|2355.4|2349.4|2355.4|2349.4|2355.4|2349.4|2355.4|2349.4|1
1650873110000|2022-04-25 07:51:50|2355.1|2349.1|2354.1|2348.1|2355.1|2349.1|2354.1|2348.1|4
1650873150000|2022-04-25 07:52:30|2353.9|2347.9|2353.6|2347.6|2353.9|2347.9|2353.6|2347.6|6
1650873170000|2022-04-25 07:52:50|2353.4|2347.4|2353.1|2347.1|2353.4|2347.4|2353.1|2347.1|2
1650873180000|2022-04-25 07:53:00|2352.6|2346.6|2354.1|2348.1|2354.1|2348.1|2352.6|2346.6|4
1650873190000|2022-04-25 07:53:10|2354.4|2348.4|2355.1|2349.1|2355.1|2349.1|2354.4|2348.4|3
1650873200000|2022-04-25 07:53:20|2355.4|2349.4|2355.1|2349.1|2355.4|2349.4|2355.1|2349.1|2
1650873210000|2022-04-25 07:53:30|2354.6|2348.6|2353.4|2347.4|2354.6|2348.6|2353.4|2347.4|5
1650873320000|2022-04-25 07:55:20|2353.1|2347.1|2353.1|2347.1|2353.1|2347.1|2353.1|2347.1|1
1650873370000|2022-04-25 07:56:10|2353.9|2347.9|2354.6|2348.6|2354.6|2348.6|2353.9|2347.9|2
1650873390000|2022-04-25 07:56:30|2354.9|2348.9|2355.1|2349.1|2355.1|2349.1|2354.9|2348.9|4
1650873410000|2022-04-25 07:56:50|2354.9|2348.9|2354.4|2348.4|2354.9|2348.9|2354.4|2348.4|3
1650873450000|2022-04-25 07:57:30|2354.1|2348.1|2353.9|2347.9|2354.1|2348.1|2353.9|2347.9|2
1650873510000|2022-04-25 07:58:30|2353.6|2347.6|2353.6|2347.6|2353.6|2347.6|2353.6|2347.6|1
1650873540000|2022-04-25 07:59:00|2353.4|2347.4|2353.4|2347.4|2353.4|2347.4|2353.4|2347.4|1
1650873550000|2022-04-25 07:59:10|2353.1|2347.1|2353.1|2347.1|2353.1|2347.1|2353.1|2347.1|1
1650873560000|2022-04-25 07:59:20|2352.9|2346.9|2352.1|2346.1|2352.9|2346.9|2352.1|2346.1|3
1650873570000|2022-04-25 07:59:30|2351.9|2345.9|2350.6|2344.6|2351.9|2345.9|2350.6|2344.6|5
1650873580000|2022-04-25 07:59:40|2350.4|2344.4|2350.1|2344.1|2350.6|2344.6|2350.1|2344.1|3
1650873590000|2022-04-25 07:59:50|2350.4|2344.4|2350.4|2344.4|2350.4|2344.4|2350.4|2344.4|1
1650873600000|2022-04-25 08:00:00|2350.1|2344.1|2350.1|2344.1|2350.1|2344.1|2349.9|2343.9|3
1650873610000|2022-04-25 08:00:10|2350.4|2344.4|2350.1|2344.1|2350.4|2344.4|2350.1|2344.1|2
1650873620000|2022-04-25 08:00:20|2350.4|2344.4|2350.4|2344.4|2350.4|2344.4|2350.4|2344.4|1
1650873630000|2022-04-25 08:00:30|2350.1|2344.1|2350.6|2344.6|2350.6|2344.6|2350.1|2344.1|3
1650873640000|2022-04-25 08:00:40|2354.6|2348.6|2355.4|2349.4|2355.4|2349.4|2354.1|2348.1|7
1650873650000|2022-04-25 08:00:50|2356.1|2350.1|2356.4|2350.4|2356.4|2350.4|2355.9|2349.9|4
1650873660000|2022-04-25 08:01:00|2356.1|2350.1|2354.9|2348.9|2356.1|2350.1|2354.6|2348.6|4
1650873670000|2022-04-25 08:01:10|2355.1|2349.1|2355.1|2349.1|2355.1|2349.1|2355.1|2349.1|1
1650873720000|2022-04-25 08:02:00|2354.6|2348.6|2354.4|2348.4|2354.6|2348.6|2354.4|2348.4|2
1650873740000|2022-04-25 08:02:20|2353.6|2347.6|2353.9|2347.9|2353.9|2347.9|2353.6|2347.6|2
1650873750000|2022-04-25 08:02:30|2353.6|2347.6|2353.6|2347.6|2353.6|2347.6|2353.4|2347.4|3
1650873780000|2022-04-25 08:03:00|2353.9|2347.9|2353.6|2347.6|2355.6|2349.6|2353.6|2347.6|5
1650873800000|2022-04-25 08:03:20|2353.9|2347.9|2354.6|2348.6|2354.6|2348.6|2353.9|2347.9|3
1650873810000|2022-04-25 08:03:30|2354.4|2348.4|2354.4|2348.4|2354.4|2348.4|2354.4|2348.4|1
1650873840000|2022-04-25 08:04:00|2354.1|2348.1|2354.4|2348.4|2354.4|2348.4|2354.1|2348.1|2
1650873850000|2022-04-25 08:04:10|2354.1|2348.1|2353.9|2347.9|2354.1|2348.1|2353.9|2347.9|2
1650873860000|2022-04-25 08:04:20|2353.6|2347.6|2352.4|2346.4|2353.6|2347.6|2352.4|2346.4|5
1650873870000|2022-04-25 08:04:30|2352.1|2346.1|2352.1|2346.1|2352.1|2346.1|2352.1|2346.1|1
1650873900000|2022-04-25 08:05:00|2353.4|2347.4|2354.6|2348.6|2354.6|2348.6|2353.4|2347.4|3
1650873910000|2022-04-25 08:05:10|2354.4|2348.4|2354.4|2348.4|2354.4|2348.4|2354.4|2348.4|1
1650873920000|2022-04-25 08:05:20|2354.6|2348.6|2354.6|2348.6|2354.6|2348.6|2354.6|2348.6|1
1650873930000|2022-04-25 08:05:30|2355.6|2349.6|2355.1|2349.1|2356.4|2350.4|2355.1|2349.1|4
1650873960000|2022-04-25 08:06:00|2355.4|2349.4|2355.9|2349.9|2355.9|2349.9|2355.4|2349.4|2
1650873980000|2022-04-25 08:06:20|2356.4|2350.4|2357.4|2351.4|2357.4|2351.4|2356.4|2350.4|2
1650873990000|2022-04-25 08:06:30|2355.9|2349.9|2355.6|2349.6|2356.4|2350.4|2355.6|2349.6|7
1650874030000|2022-04-25 08:07:10|2355.9|2349.9|2356.1|2350.1|2356.1|2350.1|2355.9|2349.9|2
1650874040000|2022-04-25 08:07:20|2356.4|2350.4|2358.4|2352.4|2358.4|2352.4|2356.4|2350.4|6
1650874050000|2022-04-25 08:07:30|2358.6|2352.6|2358.6|2352.6|2358.9|2352.9|2358.6|2352.6|3
1650874060000|2022-04-25 08:07:40|2358.4|2352.4|2358.6|2352.6|2358.6|2352.6|2358.4|2352.4|2
1650874100000|2022-04-25 08:08:20|2358.9|2352.9|2357.9|2351.9|2358.9|2352.9|2357.9|2351.9|2
1650874110000|2022-04-25 08:08:30|2357.6|2351.6|2357.6|2351.6|2357.6|2351.6|2357.6|2351.6|1
1650874200000|2022-04-25 08:10:00|2357.9|2351.9|2359.4|2353.4|2359.4|2353.4|2357.9|2351.9|2
1650874210000|2022-04-25 08:10:10|2359.9|2353.9|2361.6|2355.6|2361.6|2355.6|2359.9|2353.9|6
1650874230000|2022-04-25 08:10:30|2361.4|2355.4|2361.1|2355.1|2361.4|2355.4|2361.1|2355.1|2
1650874260000|2022-04-25 08:11:00|2360.9|2354.9|2359.6|2353.6|2360.9|2354.9|2359.6|2353.6|2
1650874280000|2022-04-25 08:11:20|2359.4|2353.4|2358.6|2352.6|2359.4|2353.4|2358.6|2352.6|2
1650874290000|2022-04-25 08:11:30|2358.4|2352.4|2357.9|2351.9|2358.4|2352.4|2357.9|2351.9|2
1650874300000|2022-04-25 08:11:40|2357.6|2351.6|2357.6|2351.6|2357.6|2351.6|2357.6|2351.6|1
1650874330000|2022-04-25 08:12:10|2357.4|2351.4|2360.1|2354.1|2360.1|2354.1|2357.4|2351.4|3
1650874350000|2022-04-25 08:12:30|2359.9|2353.9|2359.6|2353.6|2359.9|2353.9|2359.6|2353.6|2
1650874410000|2022-04-25 08:13:30|2359.9|2353.9|2359.9|2353.9|2359.9|2353.9|2359.9|2353.9|1
1650874450000|2022-04-25 08:14:10|2360.9|2354.9|2363.1|2357.1|2363.1|2357.1|2360.9|2354.9|3
1650874460000|2022-04-25 08:14:20|2363.4|2357.4|2363.4|2357.4|2363.4|2357.4|2363.4|2357.4|1
1650874500000|2022-04-25 08:15:00|2363.6|2357.6|2365.4|2359.4|2365.4|2359.4|2363.6|2357.6|2
1650874510000|2022-04-25 08:15:10|2365.6|2359.6|2363.1|2357.1|2365.9|2359.9|2363.1|2357.1|6
1650874530000|2022-04-25 08:15:30|2362.9|2356.9|2361.6|2355.6|2362.9|2356.9|2361.6|2355.6|3
1650874630000|2022-04-25 08:17:10|2361.9|2355.9|2361.9|2355.9|2361.9|2355.9|2361.9|2355.9|1
1650874650000|2022-04-25 08:17:30|2362.1|2356.1|2361.9|2355.9|2362.1|2356.1|2361.9|2355.9|2
1650874680000|2022-04-25 08:18:00|2362.1|2356.1|2362.9|2356.9|2362.9|2356.9|2362.1|2356.1|3
1650874760000|2022-04-25 08:19:20|2363.1|2357.1|2363.1|2357.1|2363.1|2357.1|2363.1|2357.1|1
1650874810000|2022-04-25 08:20:10|2362.9|2356.9|2361.9|2355.9|2362.9|2356.9|2361.9|2355.9|2
1650874830000|2022-04-25 08:20:30|2361.6|2355.6|2361.9|2355.9|2362.6|2356.6|2361.6|2355.6|6
1650874860000|2022-04-25 08:21:00|2361.6|2355.6|2361.6|2355.6|2361.6|2355.6|2361.6|2355.6|1
1650874870000|2022-04-25 08:21:10|2361.9|2355.9|2362.6|2356.6|2362.6|2356.6|2361.9|2355.9|2
1650874900000|2022-04-25 08:21:40|2362.9|2356.9|2362.9|2356.9|2362.9|2356.9|2362.9|2356.9|1
1650874910000|2022-04-25 08:21:50|2362.6|2356.6|2362.1|2356.1|2362.6|2356.6|2362.1|2356.1|2
1650874950000|2022-04-25 08:22:30|2362.4|2356.4|2362.4|2356.4|2362.4|2356.4|2362.4|2356.4|1
1650874960000|2022-04-25 08:22:40|2362.6|2356.6|2362.6|2356.6|2362.6|2356.6|2362.6|2356.6|1
1650875010000|2022-04-25 08:23:30|2362.9|2356.9|2361.1|2355.1|2362.9|2356.9|2361.1|2355.1|4
1650875020000|2022-04-25 08:23:40|2360.6|2354.6|2360.9|2354.9|2360.9|2354.9|2360.4|2354.4|4
1650875070000|2022-04-25 08:24:30|2360.6|2354.6|2356.4|2350.4|2360.6|2354.6|2356.4|2350.4|6
1650875090000|2022-04-25 08:24:50|2355.4|2349.4|2355.4|2349.4|2355.4|2349.4|2355.4|2349.4|1
1650875110000|2022-04-25 08:25:10|2355.1|2349.1|2354.4|2348.4|2355.1|2349.1|2354.4|2348.4|3
1650875120000|2022-04-25 08:25:20|2353.6|2347.6|2352.6|2346.6|2353.6|2347.6|2352.6|2346.6|2
1650875170000|2022-04-25 08:26:10|2352.4|2346.4|2351.9|2345.9|2352.4|2346.4|2351.9|2345.9|3
1650875190000|2022-04-25 08:26:30|2352.4|2346.4|2352.9|2346.9|2353.1|2347.1|2352.4|2346.4|3
1650875200000|2022-04-25 08:26:40|2353.1|2347.1|2355.4|2349.4|2355.4|2349.4|2353.1|2347.1|2
1650875210000|2022-04-25 08:26:50|2355.9|2349.9|2354.9|2348.9|2355.9|2349.9|2354.4|2348.4|7
1650875240000|2022-04-25 08:27:20|2354.6|2348.6|2352.6|2346.6|2354.6|2348.6|2352.6|2346.6|3
1650875290000|2022-04-25 08:28:10|2352.4|2346.4|2352.1|2346.1|2352.4|2346.4|2352.1|2346.1|2
1650875320000|2022-04-25 08:28:40|2352.4|2346.4|2353.9|2347.9|2353.9|2347.9|2352.4|2346.4|5
1650875330000|2022-04-25 08:28:50|2354.1|2348.1|2354.9|2348.9|2355.1|2349.1|2353.9|2347.9|5
1650875340000|2022-04-25 08:29:00|2354.4|2348.4|2354.4|2348.4|2354.4|2348.4|2354.4|2348.4|1
1650875350000|2022-04-25 08:29:10|2353.4|2347.4|2352.4|2346.4|2353.4|2347.4|2352.4|2346.4|2
1650875360000|2022-04-25 08:29:20|2351.4|2345.4|2351.1|2345.1|2351.4|2345.4|2350.9|2344.9|3
1650875380000|2022-04-25 08:29:40|2351.4|2345.4|2351.4|2345.4|2351.4|2345.4|2351.4|2345.4|1
1650875390000|2022-04-25 08:29:50|2351.1|2345.1|2350.6|2344.6|2351.1|2345.1|2350.6|2344.6|2
1650875400000|2022-04-25 08:30:00|2350.1|2344.1|2349.4|2343.4|2350.1|2344.1|2349.4|2343.4|3
1650875430000|2022-04-25 08:30:30|2348.9|2342.9|2339.5|2328.8|2348.9|2342.9|2339.5|2328.8|5
1650875440000|2022-04-25 08:30:40|2333.6|2327.6|2333.9|2327.9|2333.9|2327.9|2333.6|2327.6|2
1650875450000|2022-04-25 08:30:50|2334.1|2328.1|2334.9|2328.9|2336.1|2330.1|2334.1|2328.1|4
1650875460000|2022-04-25 08:31:00|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1650875480000|2022-04-25 08:31:20|2334.9|2328.9|2336.6|2330.6|2336.6|2330.6|2334.9|2328.9|4
1650875510000|2022-04-25 08:31:50|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|1
1650875530000|2022-04-25 08:32:10|2336.1|2330.1|2334.6|2328.6|2336.1|2330.1|2334.4|2328.4|4
1650875540000|2022-04-25 08:32:20|2334.9|2328.9|2335.1|2329.1|2335.1|2329.1|2334.9|2328.9|2
1650875550000|2022-04-25 08:32:30|2335.4|2329.4|2334.6|2328.6|2335.4|2329.4|2334.6|2328.6|2
1650875560000|2022-04-25 08:32:40|2334.4|2328.4|2333.4|2327.4|2334.4|2328.4|2333.1|2327.1|3
1650875570000|2022-04-25 08:32:50|2333.6|2327.6|2333.4|2327.4|2333.6|2327.6|2333.1|2327.1|4
1650875580000|2022-04-25 08:33:00|2333.6|2327.6|2333.9|2327.9|2333.9|2327.9|2333.6|2327.6|2
1650875610000|2022-04-25 08:33:30|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|1
1650875630000|2022-04-25 08:33:50|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|1
1650875640000|2022-04-25 08:34:00|2336.4|2330.4|2336.6|2330.6|2336.6|2330.6|2336.4|2330.4|2
1650875670000|2022-04-25 08:34:30|2336.9|2330.9|2336.6|2330.6|2336.9|2330.9|2336.6|2330.6|2
1650875710000|2022-04-25 08:35:10|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|1
1650875730000|2022-04-25 08:35:30|2334.9|2328.9|2333.9|2327.9|2334.9|2328.9|2333.9|2327.9|2
1650875740000|2022-04-25 08:35:40|2333.6|2327.6|2331.9|2325.9|2333.6|2327.6|2331.9|2325.9|3
1650875750000|2022-04-25 08:35:50|2331.6|2325.6|2330.9|2324.9|2331.6|2325.6|2330.9|2324.9|3
1650875760000|2022-04-25 08:36:00|2330.6|2324.6|2330.6|2324.6|2330.9|2324.9|2330.6|2324.6|3
1650875780000|2022-04-25 08:36:20|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1650875840000|2022-04-25 08:37:20|2329.9|2323.9|2329.4|2323.4|2329.9|2323.9|2329.4|2323.4|2
1650875850000|2022-04-25 08:37:30|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|1
1650875860000|2022-04-25 08:37:40|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1650875880000|2022-04-25 08:38:00|2329.1|2323.1|2331.4|2325.4|2331.4|2325.4|2329.1|2323.1|4
1650875890000|2022-04-25 08:38:10|2331.6|2325.6|2331.9|2325.9|2331.9|2325.9|2331.6|2325.6|2
1650875900000|2022-04-25 08:38:20|2332.1|2326.1|2332.9|2326.9|2332.9|2326.9|2332.1|2326.1|3
1650875910000|2022-04-25 08:38:30|2333.1|2327.1|2332.6|2326.6|2333.1|2327.1|2332.6|2326.6|3
1650875930000|2022-04-25 08:38:50|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|1
1650875940000|2022-04-25 08:39:00|2333.1|2327.1|2335.1|2329.1|2335.1|2329.1|2332.9|2326.9|4
1650875970000|2022-04-25 08:39:30|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|1
1650875980000|2022-04-25 08:39:40|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1650876000000|2022-04-25 08:40:00|2334.1|2328.1|2332.6|2326.6|2334.1|2328.1|2332.6|2326.6|3
1650876010000|2022-04-25 08:40:10|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1650876070000|2022-04-25 08:41:10|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|1
1650876080000|2022-04-25 08:41:20|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1650876090000|2022-04-25 08:41:30|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1650876100000|2022-04-25 08:41:40|2330.4|2324.4|2330.1|2324.1|2330.4|2324.4|2329.9|2323.9|4
1650876130000|2022-04-25 08:42:10|2330.4|2324.4|2331.6|2325.6|2331.6|2325.6|2330.4|2324.4|2
1650876140000|2022-04-25 08:42:20|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|1
1650876160000|2022-04-25 08:42:40|2331.6|2325.6|2332.6|2326.6|2333.1|2327.1|2331.6|2325.6|5
1650876180000|2022-04-25 08:43:00|2333.4|2327.4|2334.4|2328.4|2334.4|2328.4|2333.1|2327.1|7
1650876190000|2022-04-25 08:43:10|2334.6|2328.6|2333.9|2327.9|2334.6|2328.6|2333.9|2327.9|3
1650876200000|2022-04-25 08:43:20|2333.4|2327.4|2334.1|2328.1|2334.1|2328.1|2331.4|2325.4|8
1650876210000|2022-04-25 08:43:30|2334.6|2328.6|2334.6|2328.6|2334.9|2328.9|2334.6|2328.6|3
1650876220000|2022-04-25 08:43:40|2333.1|2327.1|2333.9|2327.9|2333.9|2327.9|2333.1|2327.1|3
1650876230000|2022-04-25 08:43:50|2333.6|2327.6|2332.4|2326.4|2333.6|2327.6|2332.4|2326.4|4
1650876270000|2022-04-25 08:44:30|2332.9|2326.9|2334.9|2328.9|2334.9|2328.9|2332.9|2326.9|2
1650876280000|2022-04-25 08:44:40|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|1
1650876300000|2022-04-25 08:45:00|2334.9|2328.9|2334.6|2328.6|2334.9|2328.9|2334.6|2328.6|2
1650876310000|2022-04-25 08:45:10|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1650876320000|2022-04-25 08:45:20|2333.4|2327.4|2332.9|2326.9|2333.4|2327.4|2332.6|2326.6|4
1650876330000|2022-04-25 08:45:30|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.4|2326.4|3
1650876340000|2022-04-25 08:45:40|2332.4|2326.4|2332.1|2326.1|2332.4|2326.4|2332.1|2326.1|2
1650876350000|2022-04-25 08:45:50|2331.1|2325.1|2331.6|2325.6|2331.6|2325.6|2331.1|2325.1|2
1650876360000|2022-04-25 08:46:00|2331.4|2325.4|2330.9|2324.9|2331.4|2325.4|2330.9|2324.9|2
1650876400000|2022-04-25 08:46:40|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1650876410000|2022-04-25 08:46:50|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1650876420000|2022-04-25 08:47:00|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1650876430000|2022-04-25 08:47:10|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1650876440000|2022-04-25 08:47:20|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1650876450000|2022-04-25 08:47:30|2331.1|2325.1|2333.9|2327.9|2333.9|2327.9|2331.1|2325.1|2
1650876460000|2022-04-25 08:47:40|2333.6|2327.6|2334.9|2328.9|2334.9|2328.9|2333.6|2327.6|4
1650876470000|2022-04-25 08:47:50|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|1
1650876480000|2022-04-25 08:48:00|2336.1|2330.1|2336.9|2330.9|2336.9|2330.9|2336.1|2330.1|2
1650876490000|2022-04-25 08:48:10|2337.9|2331.9|2339.4|2333.4|2339.4|2333.4|2337.9|2331.9|3
1650876500000|2022-04-25 08:48:20|2339.6|2333.6|2339.1|2333.1|2339.6|2333.6|2339.1|2333.1|2
1650876510000|2022-04-25 08:48:30|2338.9|2332.9|2339.1|2333.1|2339.1|2333.1|2338.9|2332.9|2
1650876540000|2022-04-25 08:49:00|2339.4|2333.4|2342.1|2336.1|2342.4|2336.4|2339.4|2333.4|3
1650876550000|2022-04-25 08:49:10|2343.1|2337.1|2343.9|2337.9|2343.9|2337.9|2343.1|2337.1|4
1650876560000|2022-04-25 08:49:20|2345.9|2339.9|2345.9|2339.9|2345.9|2339.9|2345.6|2339.6|3
1650876570000|2022-04-25 08:49:30|2346.1|2340.1|2346.1|2340.1|2346.1|2340.1|2346.1|2340.1|1
1650876580000|2022-04-25 08:49:40|2346.9|2340.9|2347.1|2341.1|2347.1|2341.1|2346.9|2340.9|2
1650876590000|2022-04-25 08:49:50|2347.4|2341.4|2347.4|2341.4|2347.4|2341.4|2347.4|2341.4|1
1650876600000|2022-04-25 08:50:00|2347.9|2341.9|2347.1|2341.1|2347.9|2341.9|2347.1|2341.1|2
1650876620000|2022-04-25 08:50:20|2346.6|2340.6|2346.4|2340.4|2346.6|2340.6|2346.4|2340.4|2
1650876660000|2022-04-25 08:51:00|2346.6|2340.6|2346.6|2340.6|2346.6|2340.6|2346.6|2340.6|1
1650876670000|2022-04-25 08:51:10|2346.4|2340.4|2345.6|2339.6|2346.4|2340.4|2345.6|2339.6|2
1650876680000|2022-04-25 08:51:20|2345.1|2339.1|2344.4|2338.4|2345.1|2339.1|2344.4|2338.4|3
1650876700000|2022-04-25 08:51:40|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|1
1650876720000|2022-04-25 08:52:00|2343.9|2337.9|2344.9|2338.9|2345.4|2339.4|2343.9|2337.9|4
1650876740000|2022-04-25 08:52:20|2344.6|2338.6|2344.6|2338.6|2344.6|2338.6|2344.6|2338.6|1
1650876750000|2022-04-25 08:52:30|2344.4|2338.4|2344.1|2338.1|2344.4|2338.4|2344.1|2338.1|2
1650876760000|2022-04-25 08:52:40|2343.6|2337.6|2343.9|2337.9|2344.1|2338.1|2343.6|2337.6|3
1650876780000|2022-04-25 08:53:00|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1650876830000|2022-04-25 08:53:50|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|1
1650876850000|2022-04-25 08:54:10|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|1
1650876910000|2022-04-25 08:55:10|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|1
1650876920000|2022-04-25 08:55:20|2343.6|2337.6|2343.4|2337.4|2343.6|2337.6|2343.4|2337.4|2
1650876960000|2022-04-25 08:56:00|2343.6|2337.6|2343.6|2337.6|2344.4|2338.4|2343.6|2337.6|4
1650877010000|2022-04-25 08:56:50|2344.1|2338.1|2344.6|2338.6|2344.6|2338.6|2344.1|2338.1|2
1650877080000|2022-04-25 08:58:00|2344.9|2338.9|2344.9|2338.9|2344.9|2338.9|2344.9|2338.9|1
1650877180000|2022-04-25 08:59:40|2344.1|2338.1|2343.9|2337.9|2344.1|2338.1|2343.9|2337.9|2
1650877260000|2022-04-25 09:01:00|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1650877310000|2022-04-25 09:01:50|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|2343.1|2337.1|3
1650877320000|2022-04-25 09:02:00|2343.1|2337.1|2343.1|2337.1|2343.1|2337.1|2343.1|2337.1|1
1650877340000|2022-04-25 09:02:20|2343.4|2337.4|2344.1|2338.1|2344.6|2338.6|2343.4|2337.4|3
1650877370000|2022-04-25 09:02:50|2344.4|2338.4|2344.4|2338.4|2344.4|2338.4|2344.4|2338.4|1
1650877440000|2022-04-25 09:04:00|2344.6|2338.6|2344.9|2338.9|2344.9|2338.9|2344.6|2338.6|2
1650877460000|2022-04-25 09:04:20|2344.6|2338.6|2344.6|2338.6|2344.6|2338.6|2344.6|2338.6|1
1650877480000|2022-04-25 09:04:40|2344.4|2338.4|2344.1|2338.1|2344.4|2338.4|2344.1|2338.1|2
1650877510000|2022-04-25 09:05:10|2343.9|2337.9|2344.1|2338.1|2344.1|2338.1|2343.9|2337.9|2
1650877530000|2022-04-25 09:05:30|2343.9|2337.9|2343.6|2337.6|2343.9|2337.9|2343.6|2337.6|2
1650877540000|2022-04-25 09:05:40|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|1
1650877570000|2022-04-25 09:06:10|2343.6|2337.6|2345.6|2339.6|2345.6|2339.6|2343.6|2337.6|5
1650877580000|2022-04-25 09:06:20|2345.4|2339.4|2345.4|2339.4|2345.4|2339.4|2345.4|2339.4|1
1650877740000|2022-04-25 09:09:00|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|1
1650877800000|2022-04-25 09:10:00|2344.9|2338.9|2343.9|2337.9|2344.9|2338.9|2343.9|2337.9|2
1650877890000|2022-04-25 09:11:30|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1650877930000|2022-04-25 09:12:10|2343.4|2337.4|2343.6|2337.6|2343.6|2337.6|2342.9|2336.9|4
1650877940000|2022-04-25 09:12:20|2343.9|2337.9|2344.4|2338.4|2344.4|2338.4|2343.9|2337.9|3
1650878060000|2022-04-25 09:14:20|2343.9|2337.9|2342.6|2336.6|2343.9|2337.9|2342.6|2336.6|3
1650878100000|2022-04-25 09:15:00|2342.4|2336.4|2341.9|2335.9|2342.4|2336.4|2341.9|2335.9|2
1650878150000|2022-04-25 09:15:50|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|1
1650878160000|2022-04-25 09:16:00|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1650878220000|2022-04-25 09:17:00|2341.9|2335.9|2342.1|2336.1|2342.9|2336.9|2341.9|2335.9|4
1650878230000|2022-04-25 09:17:10|2342.4|2336.4|2342.6|2336.6|2342.9|2336.9|2342.4|2336.4|4
1650878250000|2022-04-25 09:17:30|2343.6|2337.6|2343.9|2337.9|2344.1|2338.1|2343.6|2337.6|6
1650878260000|2022-04-25 09:17:40|2343.6|2337.6|2343.1|2337.1|2343.6|2337.6|2343.1|2337.1|2
1650878280000|2022-04-25 09:18:00|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|1
1650878330000|2022-04-25 09:18:50|2343.4|2337.4|2344.6|2338.6|2344.6|2338.6|2343.4|2337.4|3
1650878340000|2022-04-25 09:19:00|2345.1|2339.1|2344.6|2338.6|2345.1|2339.1|2344.6|2338.6|2
1650878350000|2022-04-25 09:19:10|2344.9|2338.9|2344.4|2338.4|2344.9|2338.9|2344.4|2338.4|2
1650878530000|2022-04-25 09:22:10|2343.9|2337.9|2343.1|2337.1|2343.9|2337.9|2343.1|2337.1|3
1650878540000|2022-04-25 09:22:20|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|1
1650878560000|2022-04-25 09:22:40|2343.1|2337.1|2343.1|2337.1|2343.1|2337.1|2343.1|2337.1|1
1650878610000|2022-04-25 09:23:30|2342.9|2336.9|2341.9|2335.9|2342.9|2336.9|2341.9|2335.9|3
1650878620000|2022-04-25 09:23:40|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1650878650000|2022-04-25 09:24:10|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|1
1650878680000|2022-04-25 09:24:40|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|1
1650878690000|2022-04-25 09:24:50|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|1
1650878700000|2022-04-25 09:25:00|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|1
1650878710000|2022-04-25 09:25:10|2340.6|2334.6|2340.4|2334.4|2340.6|2334.6|2340.4|2334.4|2
1650878720000|2022-04-25 09:25:20|2340.1|2334.1|2339.9|2333.9|2340.1|2334.1|2339.9|2333.9|2
1650878750000|2022-04-25 09:25:50|2339.6|2333.6|2339.4|2333.4|2339.6|2333.6|2339.4|2333.4|2
1650878760000|2022-04-25 09:26:00|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1650878770000|2022-04-25 09:26:10|2338.9|2332.9|2340.9|2334.9|2340.9|2334.9|2338.9|2332.9|4
1650878800000|2022-04-25 09:26:40|2341.1|2335.1|2340.9|2334.9|2341.4|2335.4|2340.9|2334.9|4
1650878810000|2022-04-25 09:26:50|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|1
1650878820000|2022-04-25 09:27:00|2341.4|2335.4|2341.1|2335.1|2341.4|2335.4|2341.1|2335.1|2
1650878830000|2022-04-25 09:27:10|2341.4|2335.4|2341.9|2335.9|2341.9|2335.9|2341.4|2335.4|2
1650878840000|2022-04-25 09:27:20|2341.6|2335.6|2341.9|2335.9|2341.9|2335.9|2341.6|2335.6|4
1650878860000|2022-04-25 09:27:40|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|1
1650878940000|2022-04-25 09:29:00|2342.6|2336.6|2343.1|2337.1|2343.1|2337.1|2342.6|2336.6|3
1650878980000|2022-04-25 09:29:40|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|1
1650879030000|2022-04-25 09:30:30|2343.1|2337.1|2343.6|2337.6|2343.6|2337.6|2343.1|2337.1|3
1650879040000|2022-04-25 09:30:40|2343.9|2337.9|2343.6|2337.6|2343.9|2337.9|2343.6|2337.6|2
1650879050000|2022-04-25 09:30:50|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|1
1650879070000|2022-04-25 09:31:10|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1650879100000|2022-04-25 09:31:40|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|1
1650879150000|2022-04-25 09:32:30|2343.6|2337.6|2343.4|2337.4|2343.6|2337.6|2343.4|2337.4|2
1650879160000|2022-04-25 09:32:40|2343.1|2337.1|2343.1|2337.1|2343.1|2337.1|2343.1|2337.1|1
1650879240000|2022-04-25 09:34:00|2344.4|2338.4|2343.6|2337.6|2344.4|2338.4|2343.1|2337.1|5
1650879250000|2022-04-25 09:34:10|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|1
1650879300000|2022-04-25 09:35:00|2343.1|2337.1|2343.1|2337.1|2343.1|2337.1|2343.1|2337.1|1
1650879340000|2022-04-25 09:35:40|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|1
1650879350000|2022-04-25 09:35:50|2342.6|2336.6|2342.9|2336.9|2342.9|2336.9|2342.6|2336.6|2
1650879370000|2022-04-25 09:36:10|2342.6|2336.6|2342.9|2336.9|2342.9|2336.9|2342.6|2336.6|2
1650879380000|2022-04-25 09:36:20|2342.6|2336.6|2342.9|2336.9|2342.9|2336.9|2342.6|2336.6|2
1650879400000|2022-04-25 09:36:40|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|1
1650879450000|2022-04-25 09:37:30|2342.4|2336.4|2343.1|2337.1|2343.1|2337.1|2342.4|2336.4|4
1650879460000|2022-04-25 09:37:40|2344.1|2338.1|2342.9|2336.9|2344.1|2338.1|2342.9|2336.9|3
1650879480000|2022-04-25 09:38:00|2343.4|2337.4|2343.1|2337.1|2344.6|2338.6|2343.1|2337.1|4
1650879490000|2022-04-25 09:38:10|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|1
1650879510000|2022-04-25 09:38:30|2343.1|2337.1|2343.4|2337.4|2344.6|2338.6|2343.1|2337.1|3
1650879520000|2022-04-25 09:38:40|2343.1|2337.1|2343.1|2337.1|2343.1|2337.1|2343.1|2337.1|1
1650879570000|2022-04-25 09:39:30|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|1
1650879670000|2022-04-25 09:41:10|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1650879680000|2022-04-25 09:41:20|2343.9|2337.9|2343.6|2337.6|2343.9|2337.9|2343.6|2337.6|2
1650879690000|2022-04-25 09:41:30|2343.9|2337.9|2343.6|2337.6|2343.9|2337.9|2343.6|2337.6|2
1650879700000|2022-04-25 09:41:40|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|1
1650879760000|2022-04-25 09:42:40|2343.1|2337.1|2343.1|2337.1|2343.1|2337.1|2343.1|2337.1|1
1650879900000|2022-04-25 09:45:00|2343.4|2337.4|2344.1|2338.1|2344.1|2338.1|2343.4|2337.4|2
1650879950000|2022-04-25 09:45:50|2344.4|2338.4|2344.6|2338.6|2344.6|2338.6|2344.4|2338.4|2
1650879960000|2022-04-25 09:46:00|2344.9|2338.9|2344.9|2338.9|2344.9|2338.9|2344.9|2338.9|1
1650879980000|2022-04-25 09:46:20|2345.1|2339.1|2345.4|2339.4|2345.4|2339.4|2345.1|2339.1|2
1650880010000|2022-04-25 09:46:50|2346.1|2340.1|2345.9|2339.9|2346.1|2340.1|2345.9|2339.9|2
1650880060000|2022-04-25 09:47:40|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|1
1650880080000|2022-04-25 09:48:00|2345.4|2339.4|2345.4|2339.4|2345.4|2339.4|2345.4|2339.4|1
1650880090000|2022-04-25 09:48:10|2345.6|2339.6|2350.3|2344.3|2350.3|2344.3|2345.6|2339.6|6
1650880100000|2022-04-25 09:48:20|2350|2344|2349.6|2343.6|2350|2344|2349.6|2343.6|2
1650880120000|2022-04-25 09:48:40|2349.9|2343.9|2348.1|2342.1|2349.9|2343.9|2348.1|2342.1|2
1650880190000|2022-04-25 09:49:50|2348.4|2342.4|2348.6|2342.6|2348.9|2342.9|2348.4|2342.4|4
1650880230000|2022-04-25 09:50:30|2348.9|2342.9|2349.4|2343.4|2349.4|2343.4|2348.9|2342.9|2
1650880410000|2022-04-25 09:53:30|2349.1|2343.1|2348.4|2342.4|2349.1|2343.1|2348.4|2342.4|2
1650880420000|2022-04-25 09:53:40|2349.1|2343.1|2349.6|2343.6|2349.6|2343.6|2349.1|2343.1|3
1650880470000|2022-04-25 09:54:30|2349.9|2343.9|2351.4|2345.4|2351.4|2345.4|2349.9|2343.9|2
1650880500000|2022-04-25 09:55:00|2352.1|2346.1|2353.1|2347.1|2353.1|2347.1|2352.1|2346.1|3
1650880520000|2022-04-25 09:55:20|2352.9|2346.9|2352.1|2346.1|2352.9|2346.9|2352.1|2346.1|2
1650880540000|2022-04-25 09:55:40|2351.9|2345.9|2351.9|2345.9|2351.9|2345.9|2351.6|2345.6|3
1650880570000|2022-04-25 09:56:10|2351.6|2345.6|2351.6|2345.6|2351.6|2345.6|2351.6|2345.6|1
1650880770000|2022-04-25 09:59:30|2351.4|2345.4|2351.4|2345.4|2351.4|2345.4|2351.4|2345.4|1
1650880800000|2022-04-25 10:00:00|2350.6|2344.6|2350.4|2344.4|2350.6|2344.6|2350.4|2344.4|4
1650880810000|2022-04-25 10:00:10|2350.6|2344.6|2350.4|2344.4|2350.6|2344.6|2350.4|2344.4|2
1650880820000|2022-04-25 10:00:20|2350.6|2344.6|2350.4|2344.4|2350.6|2344.6|2350.4|2344.4|2
1650880850000|2022-04-25 10:00:50|2350.1|2344.1|2350.1|2344.1|2350.1|2344.1|2350.1|2344.1|1
1650880870000|2022-04-25 10:01:10|2349.9|2343.9|2350.4|2344.4|2350.4|2344.4|2349.6|2343.6|4
1650880880000|2022-04-25 10:01:20|2350.6|2344.6|2350.4|2344.4|2350.6|2344.6|2350.4|2344.4|2
1650880910000|2022-04-25 10:01:50|2350.9|2344.9|2351.9|2345.9|2351.9|2345.9|2350.9|2344.9|4
1650880920000|2022-04-25 10:02:00|2352.1|2346.1|2352.4|2346.4|2352.4|2346.4|2351.9|2345.9|3
1650880930000|2022-04-25 10:02:10|2352.6|2346.6|2352.6|2346.6|2352.6|2346.6|2352.4|2346.4|3
1650880940000|2022-04-25 10:02:20|2352.4|2346.4|2352.6|2346.6|2352.6|2346.6|2352.4|2346.4|4
1650880990000|2022-04-25 10:03:10|2352.9|2346.9|2352.9|2346.9|2352.9|2346.9|2352.9|2346.9|1
1650881000000|2022-04-25 10:03:20|2353.1|2347.1|2352.9|2346.9|2353.1|2347.1|2352.9|2346.9|2
1650881030000|2022-04-25 10:03:50|2352.6|2346.6|2352.6|2346.6|2352.6|2346.6|2352.6|2346.6|1
1650881050000|2022-04-25 10:04:10|2352.4|2346.4|2352.4|2346.4|2352.4|2346.4|2352.4|2346.4|1
1650881070000|2022-04-25 10:04:30|2352.6|2346.6|2352.4|2346.4|2352.6|2346.6|2352.1|2346.1|3
1650881080000|2022-04-25 10:04:40|2352.6|2346.6|2352.6|2346.6|2352.6|2346.6|2352.6|2346.6|1
1650881110000|2022-04-25 10:05:10|2352.9|2346.9|2354.1|2348.1|2354.1|2348.1|2352.9|2346.9|2
1650881120000|2022-04-25 10:05:20|2354.4|2348.4|2354.4|2348.4|2354.6|2348.6|2354.1|2348.1|4
1650881130000|2022-04-25 10:05:30|2354.6|2348.6|2355.6|2349.6|2355.6|2349.6|2354.6|2348.6|3
1650881140000|2022-04-25 10:05:40|2355.9|2349.9|2356.9|2350.9|2357.1|2351.1|2355.9|2349.9|4
1650881150000|2022-04-25 10:05:50|2357.1|2351.1|2357.1|2351.1|2357.1|2351.1|2357.1|2351.1|1
1650881170000|2022-04-25 10:06:10|2357.4|2351.4|2357.6|2351.6|2358.6|2352.6|2357.4|2351.4|6
1650881280000|2022-04-25 10:08:00|2357.4|2351.4|2357.6|2351.6|2357.6|2351.6|2357.4|2351.4|2
1650881310000|2022-04-25 10:08:30|2357.9|2351.9|2357.9|2351.9|2357.9|2351.9|2357.9|2351.9|1
1650881340000|2022-04-25 10:09:00|2358.1|2352.1|2358.1|2352.1|2358.4|2352.4|2358.1|2352.1|3
1650881350000|2022-04-25 10:09:10|2358.4|2352.4|2358.1|2352.1|2358.4|2352.4|2358.1|2352.1|2
1650881360000|2022-04-25 10:09:20|2358.4|2352.4|2356.6|2350.6|2358.4|2352.4|2356.6|2350.6|5
1650881380000|2022-04-25 10:09:40|2356.4|2350.4|2355.9|2349.9|2356.4|2350.4|2355.9|2349.9|2
1650881420000|2022-04-25 10:10:20|2355.4|2349.4|2355.1|2349.1|2355.4|2349.4|2355.1|2349.1|2
1650881430000|2022-04-25 10:10:30|2354.9|2348.9|2355.1|2349.1|2355.1|2349.1|2354.9|2348.9|2
1650881460000|2022-04-25 10:11:00|2354.9|2348.9|2355.1|2349.1|2355.1|2349.1|2354.9|2348.9|4
1650881490000|2022-04-25 10:11:30|2355.4|2349.4|2358.3|2352.3|2358.3|2352.3|2355.4|2349.4|2
1650881500000|2022-04-25 10:11:40|2358.6|2352.6|2358.5|2352.5|2358.6|2352.6|2358.5|2352.5|2
1650881510000|2022-04-25 10:11:50|2358.9|2352.9|2358.9|2352.9|2358.9|2352.9|2358.9|2352.9|1
1650881520000|2022-04-25 10:12:00|2359.1|2353.1|2359.1|2353.1|2359.1|2353.1|2359.1|2353.1|1
1650881550000|2022-04-25 10:12:30|2359.4|2353.4|2363.6|2357.6|2363.9|2357.9|2359.4|2353.4|4
1650881560000|2022-04-25 10:12:40|2363.4|2357.4|2361.9|2355.9|2363.4|2357.4|2361.9|2355.9|2
1650881590000|2022-04-25 10:13:10|2362.1|2356.1|2362.1|2356.1|2362.1|2356.1|2362.1|2356.1|1
1650881600000|2022-04-25 10:13:20|2361.9|2355.9|2362.1|2356.1|2362.1|2356.1|2361.9|2355.9|2
1650881610000|2022-04-25 10:13:30|2361.9|2355.9|2362.1|2356.1|2362.1|2356.1|2361.9|2355.9|2
1650881640000|2022-04-25 10:14:00|2362.6|2356.6|2362.9|2356.9|2363.1|2357.1|2362.6|2356.6|7
1650881650000|2022-04-25 10:14:10|2363.1|2357.1|2363.1|2357.1|2363.1|2357.1|2362.9|2356.9|3
1650881700000|2022-04-25 10:15:00|2363.6|2357.6|2367.3|2361.3|2367.3|2361.3|2363.6|2357.6|3
1650881710000|2022-04-25 10:15:10|2367.5|2361.5|2367.9|2361.9|2367.9|2361.9|2367.5|2361.5|2
1650881720000|2022-04-25 10:15:20|2368.4|2362.4|2369.6|2363.6|2369.6|2363.6|2368.4|2362.4|2
1650881750000|2022-04-25 10:15:50|2370.4|2364.4|2371.1|2365.1|2371.1|2365.1|2370.4|2364.4|4
1650881760000|2022-04-25 10:16:00|2370.9|2364.9|2371.4|2365.4|2371.4|2365.4|2370.9|2364.9|2
1650881780000|2022-04-25 10:16:20|2371.6|2365.6|2371.6|2365.6|2371.6|2365.6|2371.6|2365.6|1
1650881840000|2022-04-25 10:17:20|2371.4|2365.4|2371.4|2365.4|2371.4|2365.4|2371.4|2365.4|1
1650881860000|2022-04-25 10:17:40|2371.6|2365.6|2372.4|2366.4|2372.4|2366.4|2371.4|2365.4|4
1650881870000|2022-04-25 10:17:50|2371.9|2365.9|2371.4|2365.4|2371.9|2365.9|2371.4|2365.4|2
1650881900000|2022-04-25 10:18:20|2370.9|2364.9|2370.9|2364.9|2370.9|2364.9|2370.9|2364.9|1
1650881970000|2022-04-25 10:19:30|2370.6|2364.6|2370.1|2364.1|2370.6|2364.6|2370.1|2364.1|2
1650882060000|2022-04-25 10:21:00|2369.9|2363.9|2370.1|2364.1|2370.1|2364.1|2369.9|2363.9|2
1650882130000|2022-04-25 10:22:10|2369.9|2363.9|2369.6|2363.6|2369.9|2363.9|2369.6|2363.6|2
1650882230000|2022-04-25 10:23:50|2369.4|2363.4|2369.1|2363.1|2369.4|2363.4|2368.9|2362.9|4
1650882240000|2022-04-25 10:24:00|2368.9|2362.9|2368.9|2362.9|2368.9|2362.9|2368.9|2362.9|1
1650882340000|2022-04-25 10:25:40|2368.1|2362.1|2368.9|2362.9|2368.9|2362.9|2368.1|2362.1|2
1650882350000|2022-04-25 10:25:50|2369.1|2363.1|2369.1|2363.1|2369.1|2363.1|2369.1|2363.1|1
1650882360000|2022-04-25 10:26:00|2368.4|2362.4|2369.1|2363.1|2369.1|2363.1|2368.4|2362.4|2
1650882450000|2022-04-25 10:27:30|2368.1|2362.1|2366.6|2360.6|2368.1|2362.1|2366.6|2360.6|3
1650882480000|2022-04-25 10:28:00|2366.4|2360.4|2366.6|2360.6|2366.6|2360.6|2366.4|2360.4|2
1650882520000|2022-04-25 10:28:40|2366.4|2360.4|2365.9|2359.9|2366.4|2360.4|2365.9|2359.9|2
1650882530000|2022-04-25 10:28:50|2365.6|2359.6|2365.6|2359.6|2365.6|2359.6|2365.6|2359.6|1
1650882590000|2022-04-25 10:29:50|2365.4|2359.4|2364.6|2358.6|2365.4|2359.4|2364.6|2358.6|6
1650882600000|2022-04-25 10:30:00|2364.4|2358.4|2364.4|2358.4|2364.4|2358.4|2364.4|2358.4|1
1650882610000|2022-04-25 10:30:10|2364.1|2358.1|2364.1|2358.1|2364.1|2358.1|2364.1|2358.1|1
1650882630000|2022-04-25 10:30:30|2363.9|2357.9|2363.9|2357.9|2363.9|2357.9|2363.9|2357.9|1
1650882640000|2022-04-25 10:30:40|2364.1|2358.1|2364.4|2358.4|2364.6|2358.6|2364.1|2358.1|3
1650882660000|2022-04-25 10:31:00|2363.9|2357.9|2362.4|2356.4|2363.9|2357.9|2362.4|2356.4|3
1650882680000|2022-04-25 10:31:20|2362.1|2356.1|2362.1|2356.1|2362.1|2356.1|2362.1|2356.1|1
1650882880000|2022-04-25 10:34:40|2361.9|2355.9|2361.4|2355.4|2361.9|2355.9|2361.1|2355.1|3
1650882890000|2022-04-25 10:34:50|2361.1|2355.1|2361.6|2355.6|2361.6|2355.6|2361.1|2355.1|2
1650882900000|2022-04-25 10:35:00|2361.4|2355.4|2360.9|2354.9|2361.4|2355.4|2360.9|2354.9|2
1650882920000|2022-04-25 10:35:20|2361.1|2355.1|2362.1|2356.1|2362.1|2356.1|2361.1|2355.1|2
1650882950000|2022-04-25 10:35:50|2361.9|2355.9|2361.9|2355.9|2361.9|2355.9|2361.9|2355.9|1
1650882960000|2022-04-25 10:36:00|2361.6|2355.6|2361.1|2355.1|2361.6|2355.6|2360.9|2354.9|5
1650882970000|2022-04-25 10:36:10|2360.9|2354.9|2361.1|2355.1|2361.1|2355.1|2360.9|2354.9|2
1650883010000|2022-04-25 10:36:50|2361.4|2355.4|2361.6|2355.6|2361.6|2355.6|2361.4|2355.4|2
1650883020000|2022-04-25 10:37:00|2361.9|2355.9|2361.6|2355.6|2361.9|2355.9|2361.6|2355.6|2
1650883070000|2022-04-25 10:37:50|2361.4|2355.4|2361.4|2355.4|2361.4|2355.4|2361.4|2355.4|1
1650883190000|2022-04-25 10:39:50|2361.6|2355.6|2361.6|2355.6|2361.6|2355.6|2361.6|2355.6|1
1650883200000|2022-04-25 10:40:00|2361.4|2355.4|2361.4|2355.4|2361.4|2355.4|2361.1|2355.1|5
1650883210000|2022-04-25 10:40:10|2361.1|2355.1|2361.1|2355.1|2361.4|2355.4|2360.6|2354.6|4
1650883260000|2022-04-25 10:41:00|2360.6|2354.6|2359.9|2353.9|2360.6|2354.6|2359.9|2353.9|5
1650883270000|2022-04-25 10:41:10|2359.6|2353.6|2359.1|2353.1|2359.6|2353.6|2359.1|2353.1|2
1650883290000|2022-04-25 10:41:30|2359.6|2353.6|2358.6|2352.6|2359.6|2353.6|2358.6|2352.6|3
1650883300000|2022-04-25 10:41:40|2358.4|2352.4|2358.4|2352.4|2358.4|2352.4|2358.4|2352.4|1
1650883310000|2022-04-25 10:41:50|2358.1|2352.1|2357.4|2351.4|2358.1|2352.1|2357.4|2351.4|2
1650883320000|2022-04-25 10:42:00|2357.1|2351.1|2357.1|2351.1|2357.1|2351.1|2357.1|2351.1|1
1650883330000|2022-04-25 10:42:10|2357.4|2351.4|2357.4|2351.4|2357.4|2351.4|2357.4|2351.4|1
1650883350000|2022-04-25 10:42:30|2357.1|2351.1|2357.1|2351.1|2357.1|2351.1|2357.1|2351.1|1
1650883380000|2022-04-25 10:43:00|2357.4|2351.4|2357.1|2351.1|2357.4|2351.4|2357.1|2351.1|2
1650883390000|2022-04-25 10:43:10|2356.9|2350.9|2356.9|2350.9|2356.9|2350.9|2356.9|2350.9|1
1650883400000|2022-04-25 10:43:20|2356.6|2350.6|2355.6|2349.6|2356.6|2350.6|2355.6|2349.6|3
1650883410000|2022-04-25 10:43:30|2355.4|2349.4|2355.4|2349.4|2355.4|2349.4|2355.4|2349.4|1
1650883430000|2022-04-25 10:43:50|2355.6|2349.6|2355.6|2349.6|2355.6|2349.6|2355.6|2349.6|1
1650883440000|2022-04-25 10:44:00|2355.9|2349.9|2355.9|2349.9|2355.9|2349.9|2355.9|2349.9|1
1650883500000|2022-04-25 10:45:00|2355.6|2349.6|2355.1|2349.1|2355.6|2349.6|2355.1|2349.1|2
1650883510000|2022-04-25 10:45:10|2354.9|2348.9|2355.6|2349.6|2355.6|2349.6|2354.9|2348.9|4
1650883520000|2022-04-25 10:45:20|2355.1|2349.1|2355.1|2349.1|2355.1|2349.1|2354.9|2348.9|3
1650883550000|2022-04-25 10:45:50|2355.4|2349.4|2356.6|2350.6|2356.6|2350.6|2355.4|2349.4|2
1650883600000|2022-04-25 10:46:40|2357.1|2351.1|2357.1|2351.1|2357.1|2351.1|2357.1|2351.1|1
1650883670000|2022-04-25 10:47:50|2356.9|2350.9|2357.1|2351.1|2357.1|2351.1|2356.9|2350.9|2
1650883720000|2022-04-25 10:48:40|2356.9|2350.9|2356.9|2350.9|2356.9|2350.9|2356.9|2350.9|1
1650883760000|2022-04-25 10:49:20|2356.6|2350.6|2356.9|2350.9|2356.9|2350.9|2356.6|2350.6|2
1650883860000|2022-04-25 10:51:00|2357.1|2351.1|2358.6|2352.6|2359.1|2353.1|2357.1|2351.1|20
1650883870000|2022-04-25 10:51:10|2358.9|2352.9|2358.9|2352.9|2359.1|2353.1|2358.6|2352.6|11
1650883880000|2022-04-25 10:51:20|2359.1|2353.1|2358.9|2352.9|2359.1|2353.1|2358.9|2352.9|4
1650883890000|2022-04-25 10:51:30|2359.1|2353.1|2359.1|2353.1|2359.1|2353.1|2359.1|2353.1|1
1650883920000|2022-04-25 10:52:00|2359.4|2353.4|2359.4|2353.4|2359.4|2353.4|2359.1|2353.1|5
1650883930000|2022-04-25 10:52:10|2359.1|2353.1|2359.1|2353.1|2359.1|2353.1|2359.1|2353.1|1
1650884030000|2022-04-25 10:53:50|2358.9|2352.9|2358.6|2352.6|2358.9|2352.9|2358.1|2352.1|4
1650884040000|2022-04-25 10:54:00|2358.4|2352.4|2358.1|2352.1|2358.6|2352.6|2358.1|2352.1|4
1650884050000|2022-04-25 10:54:10|2357.9|2351.9|2358.1|2352.1|2358.1|2352.1|2357.9|2351.9|2
1650884260000|2022-04-25 10:57:40|2357.9|2351.9|2358.1|2352.1|2358.1|2352.1|2357.9|2351.9|2
1650884270000|2022-04-25 10:57:50|2358.4|2352.4|2358.6|2352.6|2358.6|2352.6|2358.4|2352.4|2
1650884320000|2022-04-25 10:58:40|2358.9|2352.9|2358.6|2352.6|2358.9|2352.9|2358.6|2352.6|6
1650884340000|2022-04-25 10:59:00|2358.9|2352.9|2359.4|2353.4|2359.4|2353.4|2358.9|2352.9|3
1650884390000|2022-04-25 10:59:50|2358.9|2352.9|2358.4|2352.4|2358.9|2352.9|2358.4|2352.4|2
1650884430000|2022-04-25 11:00:30|2358.6|2352.6|2358.6|2352.6|2358.6|2352.6|2358.6|2352.6|1
1650884490000|2022-04-25 11:01:30|2358.4|2352.4|2357.9|2351.9|2358.4|2352.4|2357.9|2351.9|4
1650884520000|2022-04-25 11:02:00|2358.1|2352.1|2357.1|2351.1|2358.1|2352.1|2357.1|2351.1|7
1650884530000|2022-04-25 11:02:10|2357.4|2351.4|2356.9|2350.9|2357.4|2351.4|2356.9|2350.9|5
1650884550000|2022-04-25 11:02:30|2357.1|2351.1|2357.1|2351.1|2357.1|2351.1|2357.1|2351.1|1
1650884560000|2022-04-25 11:02:40|2357.4|2351.4|2357.4|2351.4|2357.6|2351.6|2357.4|2351.4|3
1650884580000|2022-04-25 11:03:00|2357.1|2351.1|2357.1|2351.1|2357.1|2351.1|2357.1|2351.1|1
1650884590000|2022-04-25 11:03:10|2356.9|2350.9|2355.9|2349.9|2356.9|2350.9|2355.4|2349.4|6
1650884620000|2022-04-25 11:03:40|2356.1|2350.1|2356.4|2350.4|2356.4|2350.4|2356.1|2350.1|2
1650884640000|2022-04-25 11:04:00|2356.1|2350.1|2355.9|2349.9|2356.1|2350.1|2355.6|2349.6|5
1650884650000|2022-04-25 11:04:10|2355.6|2349.6|2355.9|2349.9|2355.9|2349.9|2355.6|2349.6|2
1650884670000|2022-04-25 11:04:30|2355.6|2349.6|2355.1|2349.1|2355.6|2349.6|2355.1|2349.1|9
1650884700000|2022-04-25 11:05:00|2354.9|2348.9|2352.9|2346.9|2354.9|2348.9|2352.9|2346.9|3
1650884710000|2022-04-25 11:05:10|2352.6|2346.6|2353.1|2347.1|2353.1|2347.1|2352.6|2346.6|5
1650884720000|2022-04-25 11:05:20|2352.9|2346.9|2353.1|2347.1|2353.1|2347.1|2352.9|2346.9|4
1650884740000|2022-04-25 11:05:40|2353.4|2347.4|2353.9|2347.9|2353.9|2347.9|2353.4|2347.4|3
1650884750000|2022-04-25 11:05:50|2353.6|2347.6|2351.9|2345.9|2353.6|2347.6|2351.9|2345.9|4
1650884760000|2022-04-25 11:06:00|2352.1|2346.1|2351.6|2345.6|2352.1|2346.1|2351.6|2345.6|5
1650884770000|2022-04-25 11:06:10|2351.9|2345.9|2352.1|2346.1|2352.1|2346.1|2351.9|2345.9|2
1650884780000|2022-04-25 11:06:20|2352.4|2346.4|2353.1|2347.1|2353.1|2347.1|2352.4|2346.4|2
1650884850000|2022-04-25 11:07:30|2353.4|2347.4|2353.4|2347.4|2353.4|2347.4|2353.4|2347.4|1
1650884880000|2022-04-25 11:08:00|2353.6|2347.6|2353.6|2347.6|2354.1|2348.1|2353.6|2347.6|4
1650884930000|2022-04-25 11:08:50|2353.4|2347.4|2353.1|2347.1|2353.4|2347.4|2353.1|2347.1|2
1650884960000|2022-04-25 11:09:20|2353.4|2347.4|2353.4|2347.4|2353.4|2347.4|2353.4|2347.4|1
1650884980000|2022-04-25 11:09:40|2353.9|2347.9|2354.4|2348.4|2354.4|2348.4|2353.9|2347.9|3
1650885000000|2022-04-25 11:10:00|2354.6|2348.6|2355.1|2349.1|2355.1|2349.1|2354.6|2348.6|2
1650885060000|2022-04-25 11:11:00|2355.4|2349.4|2355.1|2349.1|2355.4|2349.4|2355.1|2349.1|2
1650885100000|2022-04-25 11:11:40|2355.4|2349.4|2358.6|2352.6|2358.6|2352.6|2355.4|2349.4|7
1650885110000|2022-04-25 11:11:50|2358.4|2352.4|2358.4|2352.4|2358.4|2352.4|2358.4|2352.4|1
1650885120000|2022-04-25 11:12:00|2357.9|2351.9|2357.9|2351.9|2357.9|2351.9|2357.9|2351.9|1
1650885370000|2022-04-25 11:16:10|2357.4|2351.4|2357.4|2351.4|2357.4|2351.4|2357.4|2351.4|1
1650885430000|2022-04-25 11:17:10|2357.1|2351.1|2357.4|2351.4|2357.4|2351.4|2357.1|2351.1|2
1650885450000|2022-04-25 11:17:30|2356.9|2350.9|2357.4|2351.4|2357.4|2351.4|2356.9|2350.9|2
1650885470000|2022-04-25 11:17:50|2357.1|2351.1|2357.1|2351.1|2357.1|2351.1|2357.1|2351.1|1
1650885600000|2022-04-25 11:20:00|2357.4|2351.4|2357.1|2351.1|2357.4|2351.4|2357.1|2351.1|4
1650885610000|2022-04-25 11:20:10|2357.4|2351.4|2358.1|2352.1|2358.1|2352.1|2357.1|2351.1|4
1650885740000|2022-04-25 11:22:20|2358.6|2352.6|2359.1|2353.1|2359.1|2353.1|2358.6|2352.6|2
1650885750000|2022-04-25 11:22:30|2359.4|2353.4|2360.6|2354.6|2360.6|2354.6|2359.4|2353.4|2
1650885760000|2022-04-25 11:22:40|2360.4|2354.4|2361.6|2355.6|2361.6|2355.6|2360.4|2354.4|2
1650885770000|2022-04-25 11:22:50|2361.9|2355.9|2363.4|2357.4|2363.9|2357.9|2361.9|2355.9|9
1650885780000|2022-04-25 11:23:00|2363.9|2357.9|2364.1|2358.1|2364.1|2358.1|2363.9|2357.9|2
1650885790000|2022-04-25 11:23:10|2364.4|2358.4|2365.4|2359.4|2365.4|2359.4|2364.4|2358.4|5
1650885800000|2022-04-25 11:23:20|2365.1|2359.1|2365.1|2359.1|2365.1|2359.1|2365.1|2359.1|1
1650885810000|2022-04-25 11:23:30|2365.4|2359.4|2363.9|2357.9|2365.4|2359.4|2363.9|2357.9|2
1650885830000|2022-04-25 11:23:50|2363.4|2357.4|2363.4|2357.4|2363.4|2357.4|2363.4|2357.4|1
1650885850000|2022-04-25 11:24:10|2363.9|2357.9|2364.1|2358.1|2364.1|2358.1|2363.9|2357.9|2
1650885860000|2022-04-25 11:24:20|2364.4|2358.4|2364.6|2358.6|2364.9|2358.9|2364.4|2358.4|3
1650885880000|2022-04-25 11:24:40|2364.9|2358.9|2364.6|2358.6|2364.9|2358.9|2364.6|2358.6|2
1650885890000|2022-04-25 11:24:50|2363.9|2357.9|2364.1|2358.1|2364.1|2358.1|2363.9|2357.9|2
1650885930000|2022-04-25 11:25:30|2363.9|2357.9|2363.9|2357.9|2363.9|2357.9|2363.9|2357.9|1
1650885940000|2022-04-25 11:25:40|2364.1|2358.1|2364.1|2358.1|2364.1|2358.1|2364.1|2358.1|1
1650885960000|2022-04-25 11:26:00|2364.6|2358.6|2365.9|2359.9|2365.9|2359.9|2364.6|2358.6|2
1650885970000|2022-04-25 11:26:10|2366.1|2360.1|2366.1|2360.1|2366.1|2360.1|2366.1|2360.1|1
1650885990000|2022-04-25 11:26:30|2366.4|2360.4|2366.1|2360.1|2366.4|2360.4|2366.1|2360.1|4
1650886000000|2022-04-25 11:26:40|2366.4|2360.4|2366.4|2360.4|2366.4|2360.4|2366.1|2360.1|3
1650886020000|2022-04-25 11:27:00|2367.1|2361.1|2366.4|2360.4|2367.1|2361.1|2366.4|2360.4|2
1650886040000|2022-04-25 11:27:20|2365.9|2359.9|2364.4|2358.4|2365.9|2359.9|2364.4|2358.4|4
1650886050000|2022-04-25 11:27:30|2364.1|2358.1|2363.9|2357.9|2364.1|2358.1|2363.9|2357.9|2
1650886090000|2022-04-25 11:28:10|2364.4|2358.4|2365.9|2359.9|2365.9|2359.9|2364.4|2358.4|2
1650886100000|2022-04-25 11:28:20|2366.1|2360.1|2365.9|2359.9|2366.1|2360.1|2365.9|2359.9|4
1650886120000|2022-04-25 11:28:40|2366.1|2360.1|2366.1|2360.1|2366.1|2360.1|2366.1|2360.1|1
1650886140000|2022-04-25 11:29:00|2366.4|2360.4|2366.4|2360.4|2366.6|2360.6|2366.4|2360.4|3
1650886170000|2022-04-25 11:29:30|2366.1|2360.1|2366.4|2360.4|2366.4|2360.4|2366.1|2360.1|2
1650886180000|2022-04-25 11:29:40|2366.9|2360.9|2366.4|2360.4|2366.9|2360.9|2366.4|2360.4|2
1650886190000|2022-04-25 11:29:50|2365.9|2359.9|2364.6|2358.6|2365.9|2359.9|2364.6|2358.6|2
1650886200000|2022-04-25 11:30:00|2364.9|2358.9|2364.9|2358.9|2364.9|2358.9|2364.9|2358.9|1
1650886210000|2022-04-25 11:30:10|2365.1|2359.1|2363.9|2357.9|2365.1|2359.1|2363.9|2357.9|3
1650886220000|2022-04-25 11:30:20|2363.4|2357.4|2362.6|2356.6|2363.4|2357.4|2362.6|2356.6|2
1650886230000|2022-04-25 11:30:30|2362.4|2356.4|2362.6|2356.6|2362.6|2356.6|2362.4|2356.4|2
1650886260000|2022-04-25 11:31:00|2362.4|2356.4|2362.4|2356.4|2362.4|2356.4|2362.4|2356.4|1
1650886280000|2022-04-25 11:31:20|2362.6|2356.6|2363.9|2357.9|2363.9|2357.9|2362.4|2356.4|6
1650886290000|2022-04-25 11:31:30|2363.6|2357.6|2363.6|2357.6|2363.6|2357.6|2363.6|2357.6|1
1650886300000|2022-04-25 11:31:40|2363.9|2357.9|2363.9|2357.9|2363.9|2357.9|2363.9|2357.9|1
1650886320000|2022-04-25 11:32:00|2363.6|2357.6|2363.9|2357.9|2363.9|2357.9|2363.6|2357.6|2
1650886380000|2022-04-25 11:33:00|2363.6|2357.6|2363.4|2357.4|2363.6|2357.6|2363.4|2357.4|2
1650886410000|2022-04-25 11:33:30|2363.6|2357.6|2363.6|2357.6|2363.6|2357.6|2363.6|2357.6|1
1650886450000|2022-04-25 11:34:10|2364.1|2358.1|2363.9|2357.9|2364.1|2358.1|2363.9|2357.9|6
1650886480000|2022-04-25 11:34:40|2363.6|2357.6|2363.9|2357.9|2363.9|2357.9|2363.6|2357.6|4
1650886490000|2022-04-25 11:34:50|2363.6|2357.6|2363.4|2357.4|2363.9|2357.9|2363.4|2357.4|8
1650886500000|2022-04-25 11:35:00|2363.1|2357.1|2361.9|2355.9|2363.4|2357.4|2361.9|2355.9|5
1650886510000|2022-04-25 11:35:10|2361.6|2355.6|2361.6|2355.6|2361.6|2355.6|2361.6|2355.6|1
1650886520000|2022-04-25 11:35:20|2361.4|2355.4|2361.6|2355.6|2361.6|2355.6|2361.4|2355.4|6
1650886530000|2022-04-25 11:35:30|2361.4|2355.4|2361.4|2355.4|2361.6|2355.6|2361.4|2355.4|11
1650886550000|2022-04-25 11:35:50|2360.9|2354.9|2361.1|2355.1|2361.1|2355.1|2360.9|2354.9|2
1650886570000|2022-04-25 11:36:10|2361.4|2355.4|2361.4|2355.4|2361.4|2355.4|2361.4|2355.4|1
1650886580000|2022-04-25 11:36:20|2361.1|2355.1|2360.9|2354.9|2361.1|2355.1|2360.9|2354.9|2
1650886640000|2022-04-25 11:37:20|2360.6|2354.6|2359.6|2353.6|2360.6|2354.6|2359.6|2353.6|2
1650886810000|2022-04-25 11:40:10|2359.9|2353.9|2359.6|2353.6|2359.9|2353.9|2359.6|2353.6|2
1650886820000|2022-04-25 11:40:20|2359.9|2353.9|2359.9|2353.9|2359.9|2353.9|2359.9|2353.9|1
1650886860000|2022-04-25 11:41:00|2359.6|2353.6|2359.9|2353.9|2359.9|2353.9|2359.4|2353.4|5
1650886870000|2022-04-25 11:41:10|2359.6|2353.6|2359.6|2353.6|2359.6|2353.6|2359.6|2353.6|1
1650886910000|2022-04-25 11:41:50|2359.4|2353.4|2358.9|2352.9|2359.4|2353.4|2358.9|2352.9|2
1650886920000|2022-04-25 11:42:00|2359.1|2353.1|2358.9|2352.9|2359.1|2353.1|2358.9|2352.9|2
1650886930000|2022-04-25 11:42:10|2359.1|2353.1|2358.9|2352.9|2359.1|2353.1|2358.9|2352.9|4
1650886980000|2022-04-25 11:43:00|2358.6|2352.6|2358.1|2352.1|2358.6|2352.6|2358.1|2352.1|4
1650886990000|2022-04-25 11:43:10|2357.9|2351.9|2358.1|2352.1|2358.1|2352.1|2357.9|2351.9|2
1650887010000|2022-04-25 11:43:30|2357.9|2351.9|2358.1|2352.1|2358.1|2352.1|2357.9|2351.9|2
1650887060000|2022-04-25 11:44:20|2357.9|2351.9|2357.6|2351.6|2357.9|2351.9|2357.6|2351.6|6
1650887090000|2022-04-25 11:44:50|2357.4|2351.4|2357.4|2351.4|2357.4|2351.4|2357.4|2351.4|1
1650887100000|2022-04-25 11:45:00|2357.1|2351.1|2357.4|2351.4|2357.4|2351.4|2357.1|2351.1|2
1650887120000|2022-04-25 11:45:20|2357.1|2351.1|2356.6|2350.6|2357.1|2351.1|2356.6|2350.6|2
1650887130000|2022-04-25 11:45:30|2356.4|2350.4|2356.1|2350.1|2356.4|2350.4|2356.1|2350.1|2
1650887140000|2022-04-25 11:45:40|2356.6|2350.6|2358.6|2352.6|2358.6|2352.6|2356.6|2350.6|2
1650887160000|2022-04-25 11:46:00|2359.4|2353.4|2361.9|2355.9|2362|2356|2359.4|2353.4|4
1650887170000|2022-04-25 11:46:10|2362.1|2356.1|2363.1|2357.1|2363.4|2357.4|2362.1|2356.1|5
1650887180000|2022-04-25 11:46:20|2362.6|2356.6|2363.1|2357.1|2363.9|2357.9|2362.6|2356.6|7
1650887200000|2022-04-25 11:46:40|2363.6|2357.6|2363.6|2357.6|2363.6|2357.6|2363.6|2357.6|1
1650887210000|2022-04-25 11:46:50|2363.9|2357.9|2363.9|2357.9|2363.9|2357.9|2363.9|2357.9|1
1650887220000|2022-04-25 11:47:00|2364.1|2358.1|2364.4|2358.4|2364.4|2358.4|2364.1|2358.1|2
1650887230000|2022-04-25 11:47:10|2364.9|2358.9|2363.9|2357.9|2364.9|2358.9|2363.9|2357.9|2
1650887240000|2022-04-25 11:47:20|2364.4|2358.4|2364.1|2358.1|2364.4|2358.4|2364.1|2358.1|2
1650887250000|2022-04-25 11:47:30|2363.9|2357.9|2362.6|2356.6|2363.9|2357.9|2362.6|2356.6|4
1650887270000|2022-04-25 11:47:50|2362.9|2356.9|2362.4|2356.4|2362.9|2356.9|2362.4|2356.4|4
1650887280000|2022-04-25 11:48:00|2362.1|2356.1|2361.6|2355.6|2362.1|2356.1|2361.6|2355.6|2
1650887320000|2022-04-25 11:48:40|2362.1|2356.1|2361.4|2355.4|2362.1|2356.1|2361.4|2355.4|2
1650887330000|2022-04-25 11:48:50|2361.6|2355.6|2363.4|2357.4|2363.4|2357.4|2361.6|2355.6|3
1650887340000|2022-04-25 11:49:00|2364.1|2358.1|2363.4|2357.4|2364.1|2358.1|2363.4|2357.4|2
1650887360000|2022-04-25 11:49:20|2362.6|2356.6|2362.6|2356.6|2362.6|2356.6|2362.6|2356.6|1
1650887370000|2022-04-25 11:49:30|2362.4|2356.4|2362.4|2356.4|2362.4|2356.4|2362.4|2356.4|1
1650887380000|2022-04-25 11:49:40|2361.9|2355.9|2361.6|2355.6|2361.9|2355.9|2361.6|2355.6|2
1650887390000|2022-04-25 11:49:50|2361.4|2355.4|2360.9|2354.9|2361.4|2355.4|2360.9|2354.9|3
1650887400000|2022-04-25 11:50:00|2361.1|2355.1|2364.1|2358.1|2364.1|2358.1|2361.1|2355.1|6
1650887410000|2022-04-25 11:50:10|2365.1|2359.1|2367.4|2361.4|2367.4|2361.4|2365.1|2359.1|9
1650887420000|2022-04-25 11:50:20|2366.4|2360.4|2368.1|2362.1|2369.4|2363.4|2365.9|2359.9|10
1650887430000|2022-04-25 11:50:30|2367.9|2361.9|2366.9|2360.9|2367.9|2361.9|2366.9|2360.9|5
1650887440000|2022-04-25 11:50:40|2366.1|2360.1|2368.1|2362.1|2368.1|2362.1|2366.1|2360.1|2
1650887460000|2022-04-25 11:51:00|2368.6|2362.6|2368.1|2362.1|2368.6|2362.6|2368.1|2362.1|2
1650887530000|2022-04-25 11:52:10|2367.1|2361.1|2367.6|2361.6|2367.9|2361.9|2367.1|2361.1|4
1650887540000|2022-04-25 11:52:20|2367.9|2361.9|2366.6|2360.6|2367.9|2361.9|2366.6|2360.6|2
1650887560000|2022-04-25 11:52:40|2366.4|2360.4|2366.1|2360.1|2366.4|2360.4|2366.1|2360.1|2
1650887570000|2022-04-25 11:52:50|2366.4|2360.4|2366.4|2360.4|2366.4|2360.4|2366.4|2360.4|1
1650887580000|2022-04-25 11:53:00|2366.1|2360.1|2366.1|2360.1|2366.1|2360.1|2366.1|2360.1|1
1650887600000|2022-04-25 11:53:20|2365.9|2359.9|2365.4|2359.4|2365.9|2359.9|2365.4|2359.4|2
1650887620000|2022-04-25 11:53:40|2365.9|2359.9|2365.4|2359.4|2365.9|2359.9|2365.4|2359.4|2
1650887630000|2022-04-25 11:53:50|2364.9|2358.9|2364.6|2358.6|2364.9|2358.9|2364.6|2358.6|2
1650887640000|2022-04-25 11:54:00|2364.4|2358.4|2364.6|2358.6|2364.6|2358.6|2364.4|2358.4|2
1650887680000|2022-04-25 11:54:40|2364.4|2358.4|2364.6|2358.6|2364.6|2358.6|2364.1|2358.1|4
1650887710000|2022-04-25 11:55:10|2365.4|2359.4|2365.1|2359.1|2365.4|2359.4|2365.1|2359.1|2
1650887720000|2022-04-25 11:55:20|2364.9|2358.9|2364.9|2358.9|2364.9|2358.9|2364.9|2358.9|1
1650887730000|2022-04-25 11:55:30|2364.6|2358.6|2364.6|2358.6|2364.6|2358.6|2364.6|2358.6|1
1650887740000|2022-04-25 11:55:40|2364.9|2358.9|2364.9|2358.9|2364.9|2358.9|2364.9|2358.9|1
1650887800000|2022-04-25 11:56:40|2364.6|2358.6|2364.6|2358.6|2364.6|2358.6|2364.6|2358.6|1
1650887830000|2022-04-25 11:57:10|2364.9|2358.9|2364.9|2358.9|2364.9|2358.9|2364.9|2358.9|1
1650887910000|2022-04-25 11:58:30|2364.4|2358.4|2364.6|2358.6|2364.6|2358.6|2364.4|2358.4|2
1650887950000|2022-04-25 11:59:10|2364.9|2358.9|2366.1|2360.1|2366.1|2360.1|2364.9|2358.9|2
1650887990000|2022-04-25 11:59:50|2366.4|2360.4|2365.4|2359.4|2366.4|2360.4|2365.4|2359.4|4
1650888000000|2022-04-25 12:00:00|2365.6|2359.6|2365.4|2359.4|2365.6|2359.6|2365.4|2359.4|2
1650888030000|2022-04-25 12:00:30|2366.6|2360.6|2366.6|2360.6|2366.6|2360.6|2366.6|2360.6|1
1650888060000|2022-04-25 12:01:00|2367.4|2361.4|2366.9|2360.9|2367.6|2361.6|2366.9|2360.9|4
1650888080000|2022-04-25 12:01:20|2366.4|2360.4|2365.4|2359.4|2366.4|2360.4|2365.4|2359.4|3
1650888090000|2022-04-25 12:01:30|2364.9|2358.9|2364.9|2358.9|2364.9|2358.9|2364.9|2358.9|1
1650888160000|2022-04-25 12:02:40|2365.4|2359.4|2365.6|2359.6|2365.6|2359.6|2365.4|2359.4|2
1650888180000|2022-04-25 12:03:00|2365.9|2359.9|2365.9|2359.9|2365.9|2359.9|2365.9|2359.9|1
1650888200000|2022-04-25 12:03:20|2366.1|2360.1|2366.1|2360.1|2366.1|2360.1|2366.1|2360.1|1
1650888210000|2022-04-25 12:03:30|2365.6|2359.6|2365.6|2359.6|2365.6|2359.6|2365.6|2359.6|1
1650888220000|2022-04-25 12:03:40|2364.9|2358.9|2364.9|2358.9|2365.4|2359.4|2364.9|2358.9|3
1650888230000|2022-04-25 12:03:50|2365.1|2359.1|2366.4|2360.4|2366.9|2360.9|2365.1|2359.1|4
1650888240000|2022-04-25 12:04:00|2365.6|2359.6|2366.1|2360.1|2366.1|2360.1|2365.6|2359.6|2
1650888290000|2022-04-25 12:04:50|2366.4|2360.4|2366.4|2360.4|2366.4|2360.4|2366.4|2360.4|1
1650888350000|2022-04-25 12:05:50|2366.1|2360.1|2366.1|2360.1|2366.1|2360.1|2366.1|2360.1|1
1650888430000|2022-04-25 12:07:10|2365.6|2359.6|2366.1|2360.1|2366.1|2360.1|2365.6|2359.6|2
1650888460000|2022-04-25 12:07:40|2365.9|2359.9|2365.9|2359.9|2365.9|2359.9|2365.9|2359.9|1
1650888560000|2022-04-25 12:09:20|2365.4|2359.4|2364.1|2358.1|2365.4|2359.4|2364.1|2358.1|2
1650888600000|2022-04-25 12:10:00|2364.4|2358.4|2365.1|2359.1|2365.4|2359.4|2364.4|2358.4|3
1650888610000|2022-04-25 12:10:10|2365.4|2359.4|2365.4|2359.4|2365.4|2359.4|2365.4|2359.4|1
1650888630000|2022-04-25 12:10:30|2365.1|2359.1|2364.9|2358.9|2365.1|2359.1|2364.9|2358.9|2
1650888660000|2022-04-25 12:11:00|2365.1|2359.1|2365.1|2359.1|2365.1|2359.1|2365.1|2359.1|1
1650888680000|2022-04-25 12:11:20|2366.1|2360.1|2366.1|2360.1|2366.1|2360.1|2366.1|2360.1|1
1650888690000|2022-04-25 12:11:30|2365.6|2359.6|2365.9|2359.9|2365.9|2359.9|2365.4|2359.4|4
1650888700000|2022-04-25 12:11:40|2365.6|2359.6|2365.9|2359.9|2365.9|2359.9|2365.6|2359.6|4
1650888740000|2022-04-25 12:12:20|2366.1|2360.1|2369.1|2363.1|2369.1|2363.1|2366.1|2360.1|3
1650888750000|2022-04-25 12:12:30|2368.9|2362.9|2369.4|2363.4|2369.4|2363.4|2368.9|2362.9|4
1650888760000|2022-04-25 12:12:40|2369.6|2363.6|2369.6|2363.6|2369.6|2363.6|2369.4|2363.4|3
1650888780000|2022-04-25 12:13:00|2369.9|2363.9|2369.9|2363.9|2369.9|2363.9|2369.9|2363.9|1
1650888820000|2022-04-25 12:13:40|2369.4|2363.4|2369.4|2363.4|2369.4|2363.4|2369.4|2363.4|1
1650888840000|2022-04-25 12:14:00|2369.1|2363.1|2369.9|2363.9|2369.9|2363.9|2369.1|2363.1|5
1650888850000|2022-04-25 12:14:10|2369.4|2363.4|2372.4|2366.4|2372.4|2366.4|2369.4|2363.4|5
1650888860000|2022-04-25 12:14:20|2372.1|2366.1|2372.1|2366.1|2372.1|2366.1|2372.1|2366.1|1
1650888870000|2022-04-25 12:14:30|2372.4|2366.4|2372.4|2366.4|2372.6|2366.6|2372.4|2366.4|3
1650888900000|2022-04-25 12:15:00|2372.1|2366.1|2372.1|2366.1|2372.1|2366.1|2372.1|2366.1|1
1650888920000|2022-04-25 12:15:20|2371.9|2365.9|2371.9|2365.9|2371.9|2365.9|2371.9|2365.9|1
1650888930000|2022-04-25 12:15:30|2371.4|2365.4|2370.6|2364.6|2371.4|2365.4|2370.4|2364.4|4
1650888940000|2022-04-25 12:15:40|2370.1|2364.1|2369.9|2363.9|2370.1|2364.1|2369.9|2363.9|2
1650888980000|2022-04-25 12:16:20|2369.6|2363.6|2369.6|2363.6|2369.6|2363.6|2369.6|2363.6|1
1650889050000|2022-04-25 12:17:30|2369.4|2363.4|2371.4|2365.4|2371.4|2365.4|2369.4|2363.4|3
1650889060000|2022-04-25 12:17:40|2371.6|2365.6|2371.9|2365.9|2371.9|2365.9|2371.6|2365.6|2
1650889080000|2022-04-25 12:18:00|2372.1|2366.1|2372.1|2366.1|2372.1|2366.1|2371.9|2365.9|5
1650889090000|2022-04-25 12:18:10|2371.9|2365.9|2372.1|2366.1|2372.1|2366.1|2371.9|2365.9|2
1650889100000|2022-04-25 12:18:20|2371.9|2365.9|2371.9|2365.9|2372.1|2366.1|2371.9|2365.9|7
1650889110000|2022-04-25 12:18:30|2371.6|2365.6|2371.4|2365.4|2371.6|2365.6|2371.4|2365.4|2
1650889120000|2022-04-25 12:18:40|2371.6|2365.6|2371.4|2365.4|2371.9|2365.9|2371.4|2365.4|3
1650889220000|2022-04-25 12:20:20|2370.9|2364.9|2370.6|2364.6|2370.9|2364.9|2370.6|2364.6|2
1650889240000|2022-04-25 12:20:40|2370.1|2364.1|2370.6|2364.6|2370.6|2364.6|2370.1|2364.1|2
1650889250000|2022-04-25 12:20:50|2370.9|2364.9|2370.9|2364.9|2370.9|2364.9|2370.9|2364.9|1
1650889260000|2022-04-25 12:21:00|2371.4|2365.4|2371.4|2365.4|2371.4|2365.4|2371.4|2365.4|1
1650889270000|2022-04-25 12:21:10|2371.9|2365.9|2371.6|2365.6|2371.9|2365.9|2371.6|2365.6|2
1650889290000|2022-04-25 12:21:30|2371.9|2365.9|2371.6|2365.6|2371.9|2365.9|2371.6|2365.6|4
1650889300000|2022-04-25 12:21:40|2371.9|2365.9|2372.1|2366.1|2372.1|2366.1|2371.9|2365.9|2
1650889310000|2022-04-25 12:21:50|2371.4|2365.4|2368.4|2362.4|2371.4|2365.4|2368.4|2362.4|4
1650889320000|2022-04-25 12:22:00|2367.9|2361.9|2366.9|2360.9|2367.9|2361.9|2366.9|2360.9|3
1650889330000|2022-04-25 12:22:10|2366.6|2360.6|2366.9|2360.9|2366.9|2360.9|2366.6|2360.6|2
1650889340000|2022-04-25 12:22:20|2366.6|2360.6|2366.1|2360.1|2366.6|2360.6|2366.1|2360.1|2
1650889460000|2022-04-25 12:24:20|2365.9|2359.9|2365.6|2359.6|2365.9|2359.9|2365.4|2359.4|4
1650889480000|2022-04-25 12:24:40|2365.9|2359.9|2366.1|2360.1|2366.1|2360.1|2365.9|2359.9|4
1650889490000|2022-04-25 12:24:50|2366.4|2360.4|2366.1|2360.1|2366.4|2360.4|2366.1|2360.1|2
1650889500000|2022-04-25 12:25:00|2365.9|2359.9|2365.9|2359.9|2365.9|2359.9|2365.9|2359.9|1
1650889510000|2022-04-25 12:25:10|2365.6|2359.6|2365.6|2359.6|2365.6|2359.6|2365.6|2359.6|1
1650889560000|2022-04-25 12:26:00|2365.4|2359.4|2364.1|2358.1|2365.4|2359.4|2364.1|2358.1|3
1650889570000|2022-04-25 12:26:10|2363.6|2357.6|2363.6|2357.6|2363.6|2357.6|2363.6|2357.6|1
1650889580000|2022-04-25 12:26:20|2363.4|2357.4|2362.9|2356.9|2363.4|2357.4|2362.9|2356.9|2
1650889590000|2022-04-25 12:26:30|2362.6|2356.6|2362.6|2356.6|2362.6|2356.6|2362.6|2356.6|1
1650889600000|2022-04-25 12:26:40|2362.9|2356.9|2362.6|2356.6|2363.1|2357.1|2362.6|2356.6|4
1650889610000|2022-04-25 12:26:50|2361.6|2355.6|2361.4|2355.4|2362.1|2356.1|2361.4|2355.4|4
1650889630000|2022-04-25 12:27:10|2360.4|2354.4|2360.4|2354.4|2360.4|2354.4|2359.9|2353.9|3
1650889640000|2022-04-25 12:27:20|2360.1|2354.1|2359.9|2353.9|2360.1|2354.1|2359.9|2353.9|2
1650889660000|2022-04-25 12:27:40|2359.6|2353.6|2360.9|2354.9|2361.1|2355.1|2359.6|2353.6|4
1650889750000|2022-04-25 12:29:10|2360.6|2354.6|2360.6|2354.6|2360.6|2354.6|2360.6|2354.6|1
1650889790000|2022-04-25 12:29:50|2360.4|2354.4|2360.4|2354.4|2360.4|2354.4|2360.4|2354.4|1
1650889800000|2022-04-25 12:30:00|2360.6|2354.6|2361.4|2355.4|2361.4|2355.4|2360.4|2354.4|8
1650889830000|2022-04-25 12:30:30|2361.1|2355.1|2361.1|2355.1|2361.1|2355.1|2361.1|2355.1|1
1650889930000|2022-04-25 12:32:10|2360.9|2354.9|2358.4|2352.4|2360.9|2354.9|2358.3|2352.3|3
1650889940000|2022-04-25 12:32:20|2358.3|2352.3|2358.5|2352.5|2358.5|2352.5|2358.3|2352.3|3
1650889950000|2022-04-25 12:32:30|2358.9|2352.9|2358.9|2352.9|2358.9|2352.9|2358.9|2352.9|1
1650889960000|2022-04-25 12:32:40|2358.4|2352.4|2358.4|2352.4|2358.4|2352.4|2358.4|2352.4|1
1650889970000|2022-04-25 12:32:50|2358.9|2352.9|2358.4|2352.4|2358.9|2352.9|2358.4|2352.4|3
1650889980000|2022-04-25 12:33:00|2358.1|2352.1|2358.4|2352.4|2358.4|2352.4|2358.1|2352.1|2
1650889990000|2022-04-25 12:33:10|2358.1|2352.1|2358.6|2352.6|2358.6|2352.6|2358.1|2352.1|8
1650890000000|2022-04-25 12:33:20|2358.1|2352.1|2356.1|2350.1|2358.1|2352.1|2356.1|2350.1|4
1650890010000|2022-04-25 12:33:30|2355.9|2349.9|2355.9|2349.9|2355.9|2349.9|2355.6|2349.6|3
1650890020000|2022-04-25 12:33:40|2355.6|2349.6|2355.6|2349.6|2355.6|2349.6|2355.4|2349.4|3
1650890030000|2022-04-25 12:33:50|2355.4|2349.4|2356.4|2350.4|2356.4|2350.4|2355.4|2349.4|4
1650890040000|2022-04-25 12:34:00|2356.9|2350.9|2357.1|2351.1|2357.1|2351.1|2356.1|2350.1|5
1650890050000|2022-04-25 12:34:10|2356.4|2350.4|2356.4|2350.4|2357.1|2351.1|2356.4|2350.4|3
1650890060000|2022-04-25 12:34:20|2356.1|2350.1|2356.1|2350.1|2356.1|2350.1|2356.1|2350.1|1
1650890070000|2022-04-25 12:34:30|2356.4|2350.4|2356.1|2350.1|2356.4|2350.4|2356.1|2350.1|2
1650890080000|2022-04-25 12:34:40|2356.4|2350.4|2356.4|2350.4|2356.4|2350.4|2356.4|2350.4|1
1650890090000|2022-04-25 12:34:50|2356.6|2350.6|2356.9|2350.9|2356.9|2350.9|2356.6|2350.6|2
1650890100000|2022-04-25 12:35:00|2356.6|2350.6|2356.4|2350.4|2356.6|2350.6|2356.4|2350.4|2
1650890130000|2022-04-25 12:35:30|2356.6|2350.6|2356.6|2350.6|2356.6|2350.6|2356.6|2350.6|1
1650890150000|2022-04-25 12:35:50|2356.4|2350.4|2356.6|2350.6|2356.6|2350.6|2356.4|2350.4|2
1650890160000|2022-04-25 12:36:00|2356.4|2350.4|2356.4|2350.4|2356.4|2350.4|2356.4|2350.4|1
1650890170000|2022-04-25 12:36:10|2356.9|2350.9|2357.1|2351.1|2357.1|2351.1|2356.9|2350.9|2
1650890180000|2022-04-25 12:36:20|2357.4|2351.4|2358.1|2352.1|2358.1|2352.1|2357.4|2351.4|2
1650890200000|2022-04-25 12:36:40|2357.9|2351.9|2358.1|2352.1|2358.1|2352.1|2357.9|2351.9|2
1650890220000|2022-04-25 12:37:00|2357.9|2351.9|2358.1|2352.1|2358.1|2352.1|2357.9|2351.9|6
1650890230000|2022-04-25 12:37:10|2358.4|2352.4|2358.4|2352.4|2358.4|2352.4|2358.4|2352.4|1
1650890250000|2022-04-25 12:37:30|2358.1|2352.1|2357.9|2351.9|2358.4|2352.4|2357.9|2351.9|7
1650890260000|2022-04-25 12:37:40|2358.1|2352.1|2358.1|2352.1|2358.1|2352.1|2358.1|2352.1|1
1650890270000|2022-04-25 12:37:50|2358.4|2352.4|2360.4|2354.4|2360.4|2354.4|2358.4|2352.4|3
1650890290000|2022-04-25 12:38:10|2359.6|2353.6|2359.1|2353.1|2359.6|2353.6|2359.1|2353.1|2
1650890300000|2022-04-25 12:38:20|2358.9|2352.9|2359.6|2353.6|2359.6|2353.6|2358.9|2352.9|2
1650890320000|2022-04-25 12:38:40|2359.4|2353.4|2359.1|2353.1|2359.4|2353.4|2359.1|2353.1|2
1650890330000|2022-04-25 12:38:50|2359.4|2353.4|2359.4|2353.4|2359.4|2353.4|2359.4|2353.4|1
1650890360000|2022-04-25 12:39:20|2359.9|2353.9|2360.4|2354.4|2360.4|2354.4|2359.9|2353.9|2
1650890390000|2022-04-25 12:39:50|2360.6|2354.6|2360.9|2354.9|2360.9|2354.9|2360.6|2354.6|2
1650890410000|2022-04-25 12:40:10|2361.1|2355.1|2360.9|2354.9|2361.1|2355.1|2360.9|2354.9|2
1650890420000|2022-04-25 12:40:20|2361.1|2355.1|2360.9|2354.9|2361.1|2355.1|2360.9|2354.9|2
1650890430000|2022-04-25 12:40:30|2361.1|2355.1|2362.1|2356.1|2362.1|2356.1|2361.1|2355.1|2
1650890450000|2022-04-25 12:40:50|2361.9|2355.9|2361.6|2355.6|2361.9|2355.9|2361.6|2355.6|2
1650890480000|2022-04-25 12:41:20|2362.1|2356.1|2362.1|2356.1|2362.1|2356.1|2362.1|2356.1|1
1650890520000|2022-04-25 12:42:00|2362.4|2356.4|2363.1|2357.1|2363.4|2357.4|2362.4|2356.4|5
1650890550000|2022-04-25 12:42:30|2363.6|2357.6|2363.4|2357.4|2363.6|2357.6|2363.4|2357.4|2
1650890560000|2022-04-25 12:42:40|2363.6|2357.6|2364.1|2358.1|2364.1|2358.1|2363.6|2357.6|3
1650890570000|2022-04-25 12:42:50|2362.9|2356.9|2363.1|2357.1|2363.1|2357.1|2362.9|2356.9|2
1650890580000|2022-04-25 12:43:00|2363.4|2357.4|2363.1|2357.1|2363.4|2357.4|2363.1|2357.1|2
1650890590000|2022-04-25 12:43:10|2362.9|2356.9|2362.6|2356.6|2362.9|2356.9|2362.4|2356.4|3
1650890600000|2022-04-25 12:43:20|2362.9|2356.9|2362.4|2356.4|2362.9|2356.9|2362.4|2356.4|2
1650890610000|2022-04-25 12:43:30|2362.6|2356.6|2362.9|2356.9|2362.9|2356.9|2362.6|2356.6|2
1650890620000|2022-04-25 12:43:40|2362.6|2356.6|2362.9|2356.9|2362.9|2356.9|2362.6|2356.6|2
1650890630000|2022-04-25 12:43:50|2363.1|2357.1|2362.6|2356.6|2363.1|2357.1|2362.6|2356.6|2
1650890660000|2022-04-25 12:44:20|2363.1|2357.1|2362.4|2356.4|2363.1|2357.1|2362.4|2356.4|4
1650890680000|2022-04-25 12:44:40|2362.6|2356.6|2362.4|2356.4|2362.6|2356.6|2362.4|2356.4|2
1650890690000|2022-04-25 12:44:50|2362.6|2356.6|2362.6|2356.6|2362.6|2356.6|2362.6|2356.6|1
1650890700000|2022-04-25 12:45:00|2362.4|2356.4|2362.4|2356.4|2362.6|2356.6|2362.4|2356.4|3
1650890750000|2022-04-25 12:45:50|2362.6|2356.6|2362.1|2356.1|2362.6|2356.6|2362.1|2356.1|3
1650890760000|2022-04-25 12:46:00|2361.9|2355.9|2361.9|2355.9|2361.9|2355.9|2361.9|2355.9|1
1650890770000|2022-04-25 12:46:10|2361.6|2355.6|2361.4|2355.4|2361.6|2355.6|2361.4|2355.4|2
1650890810000|2022-04-25 12:46:50|2361.1|2355.1|2360.1|2354.1|2361.1|2355.1|2360.1|2354.1|2
1650890820000|2022-04-25 12:47:00|2359.9|2353.9|2359.9|2353.9|2360.1|2354.1|2359.9|2353.9|3
1650890860000|2022-04-25 12:47:40|2360.4|2354.4|2360.1|2354.1|2360.4|2354.4|2360.1|2354.1|2
1650890870000|2022-04-25 12:47:50|2359.4|2353.4|2359.4|2353.4|2359.4|2353.4|2359.4|2353.4|1
1650890880000|2022-04-25 12:48:00|2358.6|2352.6|2358.6|2352.6|2358.6|2352.6|2358.6|2352.6|1
1650890900000|2022-04-25 12:48:20|2358.4|2352.4|2358.1|2352.1|2358.4|2352.4|2358.1|2352.1|2
1650891020000|2022-04-25 12:50:20|2357.6|2351.6|2357.6|2351.6|2357.6|2351.6|2357.6|2351.6|1
1650891030000|2022-04-25 12:50:30|2358.1|2352.1|2356.6|2350.6|2358.1|2352.1|2356.6|2350.6|4
1650891130000|2022-04-25 12:52:10|2356.4|2350.4|2354.6|2348.6|2356.4|2350.4|2354.6|2348.6|2
1650891140000|2022-04-25 12:52:20|2354.4|2348.4|2353.9|2347.9|2354.4|2348.4|2353.9|2347.9|3
1650891150000|2022-04-25 12:52:30|2354.9|2348.9|2354.9|2348.9|2354.9|2348.9|2354.9|2348.9|1
1650891160000|2022-04-25 12:52:40|2355.6|2349.6|2355.4|2349.4|2355.6|2349.6|2355.4|2349.4|2
1650891170000|2022-04-25 12:52:50|2355.1|2349.1|2355.9|2349.9|2355.9|2349.9|2354.9|2348.9|4
1650891180000|2022-04-25 12:53:00|2356.1|2350.1|2356.1|2350.1|2356.1|2350.1|2356.1|2350.1|1
1650891190000|2022-04-25 12:53:10|2355.6|2349.6|2354.4|2348.4|2355.6|2349.6|2354.4|2348.4|2
1650891250000|2022-04-25 12:54:10|2354.6|2348.6|2354.9|2348.9|2354.9|2348.9|2354.6|2348.6|2
1650891280000|2022-04-25 12:54:40|2354.6|2348.6|2354.6|2348.6|2354.6|2348.6|2354.4|2348.4|5
1650891310000|2022-04-25 12:55:10|2354.4|2348.4|2354.6|2348.6|2354.6|2348.6|2354.4|2348.4|4
1650891320000|2022-04-25 12:55:20|2354.4|2348.4|2354.9|2348.9|2354.9|2348.9|2354.4|2348.4|5
1650891360000|2022-04-25 12:56:00|2355.1|2349.1|2356.1|2350.1|2356.1|2350.1|2355.1|2349.1|2
1650891380000|2022-04-25 12:56:20|2355.9|2349.9|2354.9|2348.9|2355.9|2349.9|2354.9|2348.9|2
1650891390000|2022-04-25 12:56:30|2355.1|2349.1|2355.6|2349.6|2355.6|2349.6|2354.9|2348.9|6
1650891400000|2022-04-25 12:56:40|2355.9|2349.9|2355.6|2349.6|2355.9|2349.9|2355.6|2349.6|2
1650891410000|2022-04-25 12:56:50|2355.4|2349.4|2354.4|2348.4|2355.4|2349.4|2354.4|2348.4|4
1650891440000|2022-04-25 12:57:20|2353.9|2347.9|2354.1|2348.1|2354.1|2348.1|2353.9|2347.9|4
1650891450000|2022-04-25 12:57:30|2353.9|2347.9|2354.1|2348.1|2354.1|2348.1|2353.9|2347.9|2
1650891460000|2022-04-25 12:57:40|2353.9|2347.9|2354.1|2348.1|2354.1|2348.1|2353.9|2347.9|6
1650891470000|2022-04-25 12:57:50|2353.9|2347.9|2354.1|2348.1|2354.1|2348.1|2353.9|2347.9|6
1650891480000|2022-04-25 12:58:00|2353.9|2347.9|2353.1|2347.1|2353.9|2347.9|2353.1|2347.1|2
1650891500000|2022-04-25 12:58:20|2353.4|2347.4|2353.1|2347.1|2353.4|2347.4|2353.1|2347.1|2
1650891520000|2022-04-25 12:58:40|2353.4|2347.4|2353.4|2347.4|2353.4|2347.4|2353.1|2347.1|5
1650891530000|2022-04-25 12:58:50|2353.1|2347.1|2353.4|2347.4|2353.4|2347.4|2353.1|2347.1|8
1650891540000|2022-04-25 12:59:00|2354.6|2348.6|2354.6|2348.6|2354.6|2348.6|2354.4|2348.4|3
1650891550000|2022-04-25 12:59:10|2354.4|2348.4|2354.1|2348.1|2354.4|2348.4|2353.9|2347.9|4
1650891560000|2022-04-25 12:59:20|2353.9|2347.9|2353.9|2347.9|2354.1|2348.1|2353.6|2347.6|5
1650891590000|2022-04-25 12:59:50|2354.1|2348.1|2356.4|2350.4|2356.4|2350.4|2354.1|2348.1|3
1650891600000|2022-04-25 13:00:00|2356.6|2350.6|2356.6|2350.6|2358.8|2352.8|2356.6|2350.6|12
1650891610000|2022-04-25 13:00:10|2356.9|2350.9|2356.6|2350.6|2357.9|2351.9|2356.6|2350.6|10
1650891620000|2022-04-25 13:00:20|2356.4|2350.4|2355.6|2349.6|2356.4|2350.4|2355.6|2349.6|3
1650891630000|2022-04-25 13:00:30|2355.4|2349.4|2354.9|2348.9|2355.6|2349.6|2354.1|2348.1|10
1650891640000|2022-04-25 13:00:40|2354.4|2348.4|2353.6|2347.6|2354.4|2348.4|2353.1|2347.1|11
1650891650000|2022-04-25 13:00:50|2353.9|2347.9|2353.9|2347.9|2353.9|2347.9|2353.9|2347.9|1
1650891660000|2022-04-25 13:01:00|2353.6|2347.6|2354.1|2348.1|2354.9|2348.9|2353.1|2347.1|7
1650891670000|2022-04-25 13:01:10|2354.6|2348.6|2354.4|2348.4|2354.6|2348.6|2354.4|2348.4|2
1650891690000|2022-04-25 13:01:30|2354.1|2348.1|2353.6|2347.6|2354.1|2348.1|2353.6|2347.6|4
1650891700000|2022-04-25 13:01:40|2353.4|2347.4|2353.4|2347.4|2353.4|2347.4|2353.4|2347.4|1
1650891710000|2022-04-25 13:01:50|2353.1|2347.1|2351.4|2345.4|2353.1|2347.1|2351.4|2345.4|5
1650891720000|2022-04-25 13:02:00|2352.6|2346.6|2351.9|2345.9|2352.6|2346.6|2351.9|2345.9|5
1650891730000|2022-04-25 13:02:10|2352.1|2346.1|2354.6|2348.6|2354.6|2348.6|2351.9|2345.9|5
1650891750000|2022-04-25 13:02:30|2354.9|2348.9|2355.4|2349.4|2355.4|2349.4|2354.9|2348.9|2
1650891780000|2022-04-25 13:03:00|2353.4|2347.4|2352.9|2346.9|2353.4|2347.4|2352.9|2346.9|2
1650891790000|2022-04-25 13:03:10|2353.1|2347.1|2353.1|2347.1|2353.4|2347.4|2353.1|2347.1|3
1650891810000|2022-04-25 13:03:30|2352.9|2346.9|2352.9|2346.9|2352.9|2346.9|2352.9|2346.9|1
1650891840000|2022-04-25 13:04:00|2352.4|2346.4|2351.4|2345.4|2352.4|2346.4|2351.4|2345.4|2
1650891850000|2022-04-25 13:04:10|2351.1|2345.1|2350.4|2344.4|2351.1|2345.1|2350.4|2344.4|4
1650891860000|2022-04-25 13:04:20|2350.1|2344.1|2350.1|2344.1|2350.1|2344.1|2350.1|2344.1|1
1650891870000|2022-04-25 13:04:30|2350.4|2344.4|2350.4|2344.4|2350.6|2344.6|2349.6|2343.6|4
1650891880000|2022-04-25 13:04:40|2349.4|2343.4|2349.6|2343.6|2350.1|2344.1|2349.4|2343.4|6
1650891890000|2022-04-25 13:04:50|2349.9|2343.9|2350.1|2344.1|2350.1|2344.1|2349.9|2343.9|2
1650891910000|2022-04-25 13:05:10|2350.4|2344.4|2350.1|2344.1|2350.4|2344.4|2350.1|2344.1|2
1650891940000|2022-04-25 13:05:40|2349.9|2343.9|2350.1|2344.1|2350.1|2344.1|2349.9|2343.9|2
1650891960000|2022-04-25 13:06:00|2350.4|2344.4|2350.1|2344.1|2350.4|2344.4|2350.1|2344.1|2
1650891980000|2022-04-25 13:06:20|2350.4|2344.4|2350.9|2344.9|2351.1|2345.1|2350.4|2344.4|3
1650891990000|2022-04-25 13:06:30|2351.1|2345.1|2350.6|2344.6|2351.1|2345.1|2350.6|2344.6|5
1650892000000|2022-04-25 13:06:40|2351.1|2345.1|2351.1|2345.1|2351.1|2345.1|2350.9|2344.9|3
1650892010000|2022-04-25 13:06:50|2351.4|2345.4|2351.6|2345.6|2351.6|2345.6|2351.4|2345.4|2
1650892020000|2022-04-25 13:07:00|2351.4|2345.4|2350.4|2344.4|2351.4|2345.4|2350.4|2344.4|9
1650892030000|2022-04-25 13:07:10|2350.6|2344.6|2349.6|2343.6|2350.6|2344.6|2349.6|2343.6|7
1650892050000|2022-04-25 13:07:30|2349.4|2343.4|2349.4|2343.4|2349.6|2343.6|2349.4|2343.4|3
1650892060000|2022-04-25 13:07:40|2349.1|2343.1|2349.1|2343.1|2349.1|2343.1|2349.1|2343.1|1
1650892070000|2022-04-25 13:07:50|2348.6|2342.6|2349.1|2343.1|2349.1|2343.1|2348.4|2342.4|3
1650892080000|2022-04-25 13:08:00|2348.9|2342.9|2348.6|2342.6|2348.9|2342.9|2348.4|2342.4|8
1650892090000|2022-04-25 13:08:10|2348.4|2342.4|2347.6|2341.6|2348.4|2342.4|2347.6|2341.6|3
1650892100000|2022-04-25 13:08:20|2347.9|2341.9|2346.6|2340.6|2347.9|2341.9|2346.6|2340.6|5
1650892110000|2022-04-25 13:08:30|2346.9|2340.9|2348.9|2342.9|2348.9|2342.9|2346.9|2340.9|4
1650892120000|2022-04-25 13:08:40|2348.6|2342.6|2348.4|2342.4|2348.6|2342.6|2348.4|2342.4|2
1650892130000|2022-04-25 13:08:50|2348.1|2342.1|2347.6|2341.6|2348.1|2342.1|2347.6|2341.6|3
1650892140000|2022-04-25 13:09:00|2347.1|2341.1|2348.1|2342.1|2348.1|2342.1|2346.6|2340.6|7
1650892150000|2022-04-25 13:09:10|2348.4|2342.4|2348.4|2342.4|2348.6|2342.6|2348.4|2342.4|3
1650892170000|2022-04-25 13:09:30|2348.1|2342.1|2347.4|2341.4|2348.1|2342.1|2347.4|2341.4|4
1650892180000|2022-04-25 13:09:40|2347.1|2341.1|2348.4|2342.4|2348.4|2342.4|2347.1|2341.1|4
1650892190000|2022-04-25 13:09:50|2348.6|2342.6|2348.9|2342.9|2348.9|2342.9|2348.6|2342.6|2
1650892200000|2022-04-25 13:10:00|2348.6|2342.6|2348.4|2342.4|2348.6|2342.6|2348.4|2342.4|2
1650892210000|2022-04-25 13:10:10|2348.1|2342.1|2347.6|2341.6|2348.1|2342.1|2347.6|2341.6|2
1650892230000|2022-04-25 13:10:30|2347.4|2341.4|2346.9|2340.9|2347.4|2341.4|2346.9|2340.9|4
1650892240000|2022-04-25 13:10:40|2347.4|2341.4|2348.4|2342.4|2348.4|2342.4|2346.4|2340.4|6
1650892250000|2022-04-25 13:10:50|2347.9|2341.9|2347.4|2341.4|2347.9|2341.9|2347.4|2341.4|2
1650892260000|2022-04-25 13:11:00|2347.6|2341.6|2347.9|2341.9|2348.1|2342.1|2347.6|2341.6|4
1650892270000|2022-04-25 13:11:10|2347.6|2341.6|2347.6|2341.6|2347.6|2341.6|2347.6|2341.6|1
1650892280000|2022-04-25 13:11:20|2347.9|2341.9|2347.4|2341.4|2347.9|2341.9|2347.4|2341.4|2
1650892290000|2022-04-25 13:11:30|2347.6|2341.6|2346.9|2340.9|2347.6|2341.6|2346.9|2340.9|3
1650892300000|2022-04-25 13:11:40|2347.4|2341.4|2346.4|2340.4|2347.4|2341.4|2346.4|2340.4|2
1650892310000|2022-04-25 13:11:50|2346.6|2340.6|2346.9|2340.9|2347.4|2341.4|2346.6|2340.6|5
1650892320000|2022-04-25 13:12:00|2346.6|2340.6|2346.6|2340.6|2346.9|2340.9|2346.6|2340.6|11
1650892330000|2022-04-25 13:12:10|2346.4|2340.4|2345.9|2339.9|2346.4|2340.4|2345.9|2339.9|5
1650892350000|2022-04-25 13:12:30|2345.4|2339.4|2346.1|2340.1|2346.6|2340.6|2344.6|2338.6|11
1650892360000|2022-04-25 13:12:40|2345.4|2339.4|2345.4|2339.4|2345.9|2339.9|2345.4|2339.4|5
1650892380000|2022-04-25 13:13:00|2345.1|2339.1|2345.1|2339.1|2345.1|2339.1|2345.1|2339.1|1
1650892390000|2022-04-25 13:13:10|2344.9|2338.9|2343.9|2337.9|2344.9|2338.9|2343.6|2337.6|5
1650892400000|2022-04-25 13:13:20|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1650892420000|2022-04-25 13:13:40|2343.4|2337.4|2341.9|2335.9|2343.4|2337.4|2341.9|2335.9|3
1650892430000|2022-04-25 13:13:50|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|1
1650892440000|2022-04-25 13:14:00|2341.9|2335.9|2341.6|2335.6|2341.9|2335.9|2341.6|2335.6|2
1650892450000|2022-04-25 13:14:10|2341.4|2335.4|2341.9|2335.9|2341.9|2335.9|2341.4|2335.4|2
1650892470000|2022-04-25 13:14:30|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1650892480000|2022-04-25 13:14:40|2341.4|2335.4|2340.6|2334.6|2341.4|2335.4|2340.6|2334.6|2
1650892490000|2022-04-25 13:14:50|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|1
1650892500000|2022-04-25 13:15:00|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|1
1650892510000|2022-04-25 13:15:10|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|1
1650892540000|2022-04-25 13:15:40|2340.1|2334.1|2340.4|2334.4|2340.4|2334.4|2339.9|2333.9|4
1650892550000|2022-04-25 13:15:50|2340.9|2334.9|2341.4|2335.4|2341.4|2335.4|2340.9|2334.9|2
1650892560000|2022-04-25 13:16:00|2341.1|2335.1|2340.9|2334.9|2341.1|2335.1|2340.9|2334.9|2
1650892570000|2022-04-25 13:16:10|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|1
1650892590000|2022-04-25 13:16:30|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|1
1650892600000|2022-04-25 13:16:40|2340.1|2334.1|2339.6|2333.6|2340.1|2334.1|2339.6|2333.6|3
1650892610000|2022-04-25 13:16:50|2339.4|2333.4|2338.9|2332.9|2339.4|2333.4|2338.9|2332.9|3
1650892620000|2022-04-25 13:17:00|2338.6|2332.6|2339.9|2333.9|2339.9|2333.9|2338.6|2332.6|8
1650892630000|2022-04-25 13:17:10|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|1
1650892640000|2022-04-25 13:17:20|2339.4|2333.4|2338.9|2332.9|2339.4|2333.4|2338.9|2332.9|2
1650892650000|2022-04-25 13:17:30|2339.4|2333.4|2340.1|2334.1|2340.1|2334.1|2339.4|2333.4|2
1650892660000|2022-04-25 13:17:40|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|1
1650892670000|2022-04-25 13:17:50|2340.6|2334.6|2340.4|2334.4|2340.6|2334.6|2340.1|2334.1|4
1650892680000|2022-04-25 13:18:00|2340.1|2334.1|2338.9|2332.9|2340.1|2334.1|2338.9|2332.9|3
1650892690000|2022-04-25 13:18:10|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1650892700000|2022-04-25 13:18:20|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1650892710000|2022-04-25 13:18:30|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|1
1650892730000|2022-04-25 13:18:50|2339.1|2333.1|2338.6|2332.6|2339.1|2333.1|2338.6|2332.6|3
1650892760000|2022-04-25 13:19:20|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1650892770000|2022-04-25 13:19:30|2339.1|2333.1|2341.1|2335.1|2341.1|2335.1|2339.1|2333.1|3
1650892780000|2022-04-25 13:19:40|2340.6|2334.6|2340.1|2334.1|2340.6|2334.6|2340.1|2334.1|3
1650892790000|2022-04-25 13:19:50|2339.9|2333.9|2339.6|2333.6|2339.9|2333.9|2338.6|2332.6|4
1650892800000|2022-04-25 13:20:00|2339.9|2333.9|2339.9|2333.9|2340.1|2334.1|2339.6|2333.6|5
1650892810000|2022-04-25 13:20:10|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|1
1650892850000|2022-04-25 13:20:50|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|1
1650892860000|2022-04-25 13:21:00|2340.1|2334.1|2339.6|2333.6|2340.1|2334.1|2339.6|2333.6|2
1650892870000|2022-04-25 13:21:10|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|1
1650892880000|2022-04-25 13:21:20|2339.9|2333.9|2339.4|2333.4|2339.9|2333.9|2339.4|2333.4|2
1650892890000|2022-04-25 13:21:30|2339.1|2333.1|2339.4|2333.4|2339.4|2333.4|2339.1|2333.1|2
1650892920000|2022-04-25 13:22:00|2339.1|2333.1|2339.4|2333.4|2339.4|2333.4|2339.1|2333.1|2
1650892930000|2022-04-25 13:22:10|2339.6|2333.6|2339.4|2333.4|2339.6|2333.6|2339.4|2333.4|2
1650892940000|2022-04-25 13:22:20|2339.6|2333.6|2339.1|2333.1|2339.6|2333.6|2339.1|2333.1|3
1650892950000|2022-04-25 13:22:30|2339.6|2333.6|2340.9|2334.9|2341.1|2335.1|2339.6|2333.6|5
1650892960000|2022-04-25 13:22:40|2340.4|2334.4|2339.9|2333.9|2340.4|2334.4|2339.9|2333.9|3
1650892970000|2022-04-25 13:22:50|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|1
1650892980000|2022-04-25 13:23:00|2339.9|2333.9|2339.1|2333.1|2339.9|2333.9|2339.1|2333.1|5
1650892990000|2022-04-25 13:23:10|2338.9|2332.9|2340.6|2334.6|2340.6|2334.6|2338.9|2332.9|3
1650893000000|2022-04-25 13:23:20|2342.4|2336.4|2341.9|2335.9|2342.4|2336.4|2341.9|2335.9|2
1650893010000|2022-04-25 13:23:30|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1650893020000|2022-04-25 13:23:40|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|1
1650893040000|2022-04-25 13:24:00|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|1
1650893060000|2022-04-25 13:24:20|2340.6|2334.6|2341.1|2335.1|2341.1|2335.1|2340.6|2334.6|2
1650893080000|2022-04-25 13:24:40|2340.6|2334.6|2340.4|2334.4|2341.1|2335.1|2340.4|2334.4|3
1650893090000|2022-04-25 13:24:50|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|1
1650893100000|2022-04-25 13:25:00|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|1
1650893120000|2022-04-25 13:25:20|2340.1|2334.1|2339.6|2333.6|2340.1|2334.1|2339.6|2333.6|2
1650893160000|2022-04-25 13:26:00|2339.4|2333.4|2339.1|2333.1|2339.4|2333.4|2339.1|2333.1|2
1650893180000|2022-04-25 13:26:20|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|1
1650893190000|2022-04-25 13:26:30|2338.6|2332.6|2339.1|2333.1|2339.1|2333.1|2338.6|2332.6|2
1650893230000|2022-04-25 13:27:10|2339.4|2333.4|2340.4|2334.4|2340.4|2334.4|2339.4|2333.4|2
1650893250000|2022-04-25 13:27:30|2340.1|2334.1|2339.9|2333.9|2340.1|2334.1|2339.9|2333.9|2
1650893260000|2022-04-25 13:27:40|2340.1|2334.1|2339.1|2333.1|2340.1|2334.1|2339.1|2333.1|4
1650893270000|2022-04-25 13:27:50|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|1
1650893290000|2022-04-25 13:28:10|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1650893310000|2022-04-25 13:28:30|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|1
1650893320000|2022-04-25 13:28:40|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1650893330000|2022-04-25 13:28:50|2338.9|2332.9|2341.6|2335.6|2341.6|2335.6|2338.6|2332.6|7
1650893340000|2022-04-25 13:29:00|2341.4|2335.4|2341.1|2335.1|2341.4|2335.4|2341.1|2335.1|2
1650893360000|2022-04-25 13:29:20|2342.1|2336.1|2342.1|2336.1|2342.6|2336.6|2342.1|2336.1|3
1650893370000|2022-04-25 13:29:30|2342.4|2336.4|2341.6|2335.6|2342.4|2336.4|2341.6|2335.6|4
1650893380000|2022-04-25 13:29:40|2341.4|2335.4|2341.1|2335.1|2341.4|2335.4|2341.1|2335.1|2
1650893390000|2022-04-25 13:29:50|2341.4|2335.4|2340.9|2334.9|2341.4|2335.4|2340.9|2334.9|2
1650893400000|2022-04-25 13:30:00|2340.6|2334.6|2342.1|2336.1|2342.1|2336.1|2340.4|2334.4|4
1650893410000|2022-04-25 13:30:10|2341.9|2335.9|2342.1|2336.1|2342.4|2336.4|2341.9|2335.9|3
1650893420000|2022-04-25 13:30:20|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|1
1650893430000|2022-04-25 13:30:30|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1650893440000|2022-04-25 13:30:40|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|1
1650893450000|2022-04-25 13:30:50|2341.1|2335.1|2341.4|2335.4|2341.4|2335.4|2341.1|2335.1|2
1650893470000|2022-04-25 13:31:10|2341.9|2335.9|2341.4|2335.4|2342.9|2336.9|2341.4|2335.4|6
1650893480000|2022-04-25 13:31:20|2341.1|2335.1|2342.6|2336.6|2342.6|2336.6|2341.1|2335.1|5
1650893500000|2022-04-25 13:31:40|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.1|2336.1|3
1650893510000|2022-04-25 13:31:50|2342.6|2336.6|2342.1|2336.1|2342.6|2336.6|2342.1|2336.1|3
1650893520000|2022-04-25 13:32:00|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|1
1650893530000|2022-04-25 13:32:10|2341.6|2335.6|2341.4|2335.4|2341.6|2335.6|2341.4|2335.4|2
1650893540000|2022-04-25 13:32:20|2341.1|2335.1|2341.6|2335.6|2341.6|2335.6|2341.1|2335.1|2
1650893550000|2022-04-25 13:32:30|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|1
1650893570000|2022-04-25 13:32:50|2341.6|2335.6|2340.9|2334.9|2341.6|2335.6|2340.9|2334.9|3
1650893580000|2022-04-25 13:33:00|2341.4|2335.4|2342.6|2336.6|2342.6|2336.6|2341.4|2335.4|3
1650893600000|2022-04-25 13:33:20|2342.4|2336.4|2342.1|2336.1|2342.4|2336.4|2342.1|2336.1|2
1650893610000|2022-04-25 13:33:30|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|1
1650893620000|2022-04-25 13:33:40|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|1
1650893630000|2022-04-25 13:33:50|2341.6|2335.6|2341.4|2335.4|2341.6|2335.6|2341.4|2335.4|8
1650893640000|2022-04-25 13:34:00|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|1
1650893650000|2022-04-25 13:34:10|2341.4|2335.4|2342.4|2336.4|2342.4|2336.4|2341.4|2335.4|2
1650893680000|2022-04-25 13:34:40|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|1
1650893690000|2022-04-25 13:34:50|2341.9|2335.9|2341.1|2335.1|2341.9|2335.9|2341.1|2335.1|4
1650893700000|2022-04-25 13:35:00|2341.4|2335.4|2341.9|2335.9|2341.9|2335.9|2341.1|2335.1|3
1650893710000|2022-04-25 13:35:10|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1650893720000|2022-04-25 13:35:20|2341.4|2335.4|2341.1|2335.1|2341.4|2335.4|2341.1|2335.1|2
1650893750000|2022-04-25 13:35:50|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|1
1650893760000|2022-04-25 13:36:00|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|1
1650893780000|2022-04-25 13:36:20|2340.1|2334.1|2341.1|2335.1|2341.1|2335.1|2340.1|2334.1|4
1650893810000|2022-04-25 13:36:50|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|1
1650893820000|2022-04-25 13:37:00|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|1
1650893830000|2022-04-25 13:37:10|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|1
1650893840000|2022-04-25 13:37:20|2340.6|2334.6|2340.1|2334.1|2340.6|2334.6|2340.1|2334.1|2
1650893890000|2022-04-25 13:38:10|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|1
1650893910000|2022-04-25 13:38:30|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|1
1650893940000|2022-04-25 13:39:00|2340.1|2334.1|2340.4|2334.4|2340.4|2334.4|2340.1|2334.1|2
1650893950000|2022-04-25 13:39:10|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|1
1650893990000|2022-04-25 13:39:50|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|1
1650894000000|2022-04-25 13:40:00|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|1
1650894030000|2022-04-25 13:40:30|2340.4|2334.4|2340.1|2334.1|2340.4|2334.4|2340.1|2334.1|2
1650894070000|2022-04-25 13:41:10|2339.6|2333.6|2339.4|2333.4|2339.6|2333.6|2339.4|2333.4|2
1650894100000|2022-04-25 13:41:40|2339.9|2333.9|2339.4|2333.4|2339.9|2333.9|2339.4|2333.4|3
1650894130000|2022-04-25 13:42:10|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|1
1650894140000|2022-04-25 13:42:20|2339.4|2333.4|2339.1|2333.1|2339.4|2333.4|2339.1|2333.1|2
1650894210000|2022-04-25 13:43:30|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|1
1650894220000|2022-04-25 13:43:40|2339.1|2333.1|2338.4|2332.4|2339.1|2333.1|2338.4|2332.4|4
1650894230000|2022-04-25 13:43:50|2337.9|2331.9|2337.6|2331.6|2339.1|2333.1|2337.6|2331.6|6
1650894240000|2022-04-25 13:44:00|2336.9|2330.9|2336.6|2330.6|2336.9|2330.9|2336.6|2330.6|2
1650894250000|2022-04-25 13:44:10|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|1
1650894260000|2022-04-25 13:44:20|2335.4|2329.4|2335.9|2329.9|2336.1|2330.1|2335.4|2329.4|3
1650894270000|2022-04-25 13:44:30|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|1
1650894280000|2022-04-25 13:44:40|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|1
1650894290000|2022-04-25 13:44:50|2335.4|2329.4|2334.6|2328.6|2335.4|2329.4|2334.6|2328.6|5
1650894300000|2022-04-25 13:45:00|2335.1|2329.1|2334.9|2328.9|2335.1|2329.1|2334.9|2328.9|2
1650894320000|2022-04-25 13:45:20|2335.1|2329.1|2335.4|2329.4|2335.6|2329.6|2335.1|2329.1|4
1650894330000|2022-04-25 13:45:30|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|1
1650894340000|2022-04-25 13:45:40|2335.4|2329.4|2335.6|2329.6|2335.6|2329.6|2335.4|2329.4|2
1650894440000|2022-04-25 13:47:20|2335.4|2329.4|2334.6|2328.6|2335.4|2329.4|2334.6|2328.6|2
1650894450000|2022-04-25 13:47:30|2334.4|2328.4|2333.9|2327.9|2334.4|2328.4|2333.9|2327.9|2
1650894460000|2022-04-25 13:47:40|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1650894500000|2022-04-25 13:48:20|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2332.6|2326.6|5
1650894520000|2022-04-25 13:48:40|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1650894610000|2022-04-25 13:50:10|2334.9|2328.9|2335.4|2329.4|2335.4|2329.4|2334.9|2328.9|2
1650894640000|2022-04-25 13:50:40|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|1
1650894650000|2022-04-25 13:50:50|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|1
1650894660000|2022-04-25 13:51:00|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|1
1650894700000|2022-04-25 13:51:40|2335.4|2329.4|2335.9|2329.9|2335.9|2329.9|2335.4|2329.4|2
1650894710000|2022-04-25 13:51:50|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|1
1650894740000|2022-04-25 13:52:20|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|1
1650894760000|2022-04-25 13:52:40|2335.6|2329.6|2337.4|2331.4|2337.4|2331.4|2335.6|2329.6|3
1650894780000|2022-04-25 13:53:00|2337.1|2331.1|2336.9|2330.9|2337.4|2331.4|2336.9|2330.9|3
1650894860000|2022-04-25 13:54:20|2337.1|2331.1|2337.4|2331.4|2337.6|2331.6|2337.1|2331.1|3
1650894870000|2022-04-25 13:54:30|2337.1|2331.1|2337.1|2331.1|2337.1|2331.1|2337.1|2331.1|1
1650894890000|2022-04-25 13:54:50|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|1
1650894900000|2022-04-25 13:55:00|2337.6|2331.6|2337.6|2331.6|2337.6|2331.6|2337.6|2331.6|1
1650894920000|2022-04-25 13:55:20|2337.9|2331.9|2337.6|2331.6|2337.9|2331.9|2337.6|2331.6|2
1650894930000|2022-04-25 13:55:30|2337.9|2331.9|2337.6|2331.6|2337.9|2331.9|2337.6|2331.6|2
1650894940000|2022-04-25 13:55:40|2337.9|2331.9|2339.6|2333.6|2339.6|2333.6|2337.9|2331.9|3
1650894950000|2022-04-25 13:55:50|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|1
1650894960000|2022-04-25 13:56:00|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|1
1650894970000|2022-04-25 13:56:10|2340.4|2334.4|2340.1|2334.1|2340.4|2334.4|2340.1|2334.1|2
1650894990000|2022-04-25 13:56:30|2339.9|2333.9|2340.4|2334.4|2340.4|2334.4|2339.4|2333.4|6
1650895000000|2022-04-25 13:56:40|2340.1|2334.1|2340.4|2334.4|2340.6|2334.6|2340.1|2334.1|6
1650895020000|2022-04-25 13:57:00|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|1
1650895030000|2022-04-25 13:57:10|2340.4|2334.4|2340.1|2334.1|2340.4|2334.4|2340.1|2334.1|2
1650895050000|2022-04-25 13:57:30|2340.4|2334.4|2340.6|2334.6|2340.6|2334.6|2340.4|2334.4|2
1650895060000|2022-04-25 13:57:40|2340.4|2334.4|2341.4|2335.4|2341.4|2335.4|2340.4|2334.4|4
1650895080000|2022-04-25 13:58:00|2341.1|2335.1|2341.4|2335.4|2341.4|2335.4|2341.1|2335.1|2
1650895110000|2022-04-25 13:58:30|2340.9|2334.9|2340.4|2334.4|2340.9|2334.9|2340.4|2334.4|2
1650895160000|2022-04-25 13:59:20|2340.1|2334.1|2339.9|2333.9|2340.1|2334.1|2339.9|2333.9|2
1650895170000|2022-04-25 13:59:30|2339.6|2333.6|2339.9|2333.9|2339.9|2333.9|2339.6|2333.6|2
1650895200000|2022-04-25 14:00:00|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|1
1650895210000|2022-04-25 14:00:10|2340.6|2334.6|2342.9|2336.9|2342.9|2336.9|2340.6|2334.6|4
1650895220000|2022-04-25 14:00:20|2342.6|2336.6|2343.6|2337.6|2343.6|2337.6|2342.6|2336.6|3
1650895230000|2022-04-25 14:00:30|2344.4|2338.4|2344.9|2338.9|2344.9|2338.9|2344.4|2338.4|2
1650895250000|2022-04-25 14:00:50|2344.6|2338.6|2344.1|2338.1|2344.6|2338.6|2344.1|2338.1|2
1650895260000|2022-04-25 14:01:00|2343.9|2337.9|2342.9|2336.9|2343.9|2337.9|2342.9|2336.9|4
1650895270000|2022-04-25 14:01:10|2342.6|2336.6|2342.4|2336.4|2342.6|2336.6|2342.4|2336.4|2
1650895280000|2022-04-25 14:01:20|2341.9|2335.9|2341.6|2335.6|2341.9|2335.9|2341.6|2335.6|2
1650895320000|2022-04-25 14:02:00|2341.4|2335.4|2341.6|2335.6|2341.6|2335.6|2341.4|2335.4|2
1650895330000|2022-04-25 14:02:10|2341.4|2335.4|2341.6|2335.6|2341.6|2335.6|2341.4|2335.4|2
1650895350000|2022-04-25 14:02:30|2341.4|2335.4|2341.6|2335.6|2341.6|2335.6|2341.4|2335.4|2
1650895400000|2022-04-25 14:03:20|2341.4|2335.4|2341.1|2335.1|2341.4|2335.4|2341.1|2335.1|2
1650895410000|2022-04-25 14:03:30|2340.9|2334.9|2339.4|2333.4|2340.9|2334.9|2339.4|2333.4|6
1650895420000|2022-04-25 14:03:40|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1650895430000|2022-04-25 14:03:50|2338.9|2332.9|2340.4|2334.4|2340.4|2334.4|2338.9|2332.9|3
1650895440000|2022-04-25 14:04:00|2340.6|2334.6|2340.1|2334.1|2340.6|2334.6|2340.1|2334.1|3
1650895450000|2022-04-25 14:04:10|2339.9|2333.9|2340.4|2334.4|2340.4|2334.4|2339.9|2333.9|2
1650895460000|2022-04-25 14:04:20|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|1
1650895470000|2022-04-25 14:04:30|2340.1|2334.1|2338.9|2332.9|2340.1|2334.1|2338.9|2332.9|3
1650895480000|2022-04-25 14:04:40|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1650895490000|2022-04-25 14:04:50|2338.4|2332.4|2336.1|2330.1|2338.4|2332.4|2335.9|2329.9|5
1650895500000|2022-04-25 14:05:00|2335.9|2329.9|2336.4|2330.4|2336.6|2330.6|2335.6|2329.6|7
1650895510000|2022-04-25 14:05:10|2336.1|2330.1|2335.9|2329.9|2336.1|2330.1|2335.9|2329.9|2
1650895520000|2022-04-25 14:05:20|2335.6|2329.6|2334.9|2328.9|2335.6|2329.6|2334.6|2328.6|5
1650895530000|2022-04-25 14:05:30|2334.4|2328.4|2334.9|2328.9|2334.9|2328.9|2334.4|2328.4|2
1650895540000|2022-04-25 14:05:40|2335.1|2329.1|2334.9|2328.9|2335.1|2329.1|2334.9|2328.9|2
1650895550000|2022-04-25 14:05:50|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|1
1650895560000|2022-04-25 14:06:00|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|1
1650895570000|2022-04-25 14:06:10|2335.1|2329.1|2335.9|2329.9|2336.4|2330.4|2335.1|2329.1|4
1650895590000|2022-04-25 14:06:30|2335.6|2329.6|2335.1|2329.1|2335.6|2329.6|2335.1|2329.1|3
1650895600000|2022-04-25 14:06:40|2334.9|2328.9|2333.9|2327.9|2334.9|2328.9|2333.9|2327.9|5
1650895610000|2022-04-25 14:06:50|2334.1|2328.1|2333.9|2327.9|2334.1|2328.1|2333.9|2327.9|2
1650895620000|2022-04-25 14:07:00|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2333.9|2327.9|3
1650895650000|2022-04-25 14:07:30|2333.9|2327.9|2333.4|2327.4|2333.9|2327.9|2333.4|2327.4|3
1650895680000|2022-04-25 14:08:00|2333.1|2327.1|2332.9|2326.9|2333.1|2327.1|2332.9|2326.9|2
1650895700000|2022-04-25 14:08:20|2332.6|2326.6|2332.1|2326.1|2332.6|2326.6|2332.1|2326.1|3
1650895710000|2022-04-25 14:08:30|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|1
1650895730000|2022-04-25 14:08:50|2331.6|2325.6|2332.1|2326.1|2332.1|2326.1|2331.6|2325.6|6
1650895750000|2022-04-25 14:09:10|2331.9|2325.9|2333.1|2327.1|2333.1|2327.1|2331.9|2325.9|3
1650895780000|2022-04-25 14:09:40|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|1
1650895800000|2022-04-25 14:10:00|2333.1|2327.1|2332.4|2326.4|2333.1|2327.1|2332.1|2326.1|3
1650895850000|2022-04-25 14:10:50|2332.1|2326.1|2332.4|2326.4|2332.4|2326.4|2332.1|2326.1|2
1650895870000|2022-04-25 14:11:10|2332.6|2326.6|2333.1|2327.1|2334.6|2328.6|2332.6|2326.6|6
1650895900000|2022-04-25 14:11:40|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|1
1650895910000|2022-04-25 14:11:50|2334.4|2328.4|2333.9|2327.9|2334.4|2328.4|2333.9|2327.9|3
1650895930000|2022-04-25 14:12:10|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1650895960000|2022-04-25 14:12:40|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1650895990000|2022-04-25 14:13:10|2333.6|2327.6|2333.1|2327.1|2333.6|2327.6|2333.1|2327.1|2
1650896000000|2022-04-25 14:13:20|2332.9|2326.9|2333.1|2327.1|2333.1|2327.1|2332.9|2326.9|2
1650896020000|2022-04-25 14:13:40|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|1
1650896050000|2022-04-25 14:14:10|2332.6|2326.6|2332.4|2326.4|2332.6|2326.6|2332.4|2326.4|2
1650896060000|2022-04-25 14:14:20|2333.4|2327.4|2332.9|2326.9|2333.9|2327.9|2332.9|2326.9|3
1650896070000|2022-04-25 14:14:30|2333.1|2327.1|2333.6|2327.6|2333.6|2327.6|2332.1|2326.1|5
1650896100000|2022-04-25 14:15:00|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|1
1650896140000|2022-04-25 14:15:40|2333.6|2327.6|2333.4|2327.4|2333.6|2327.6|2333.4|2327.4|2
1650896160000|2022-04-25 14:16:00|2333.6|2327.6|2334.9|2328.9|2334.9|2328.9|2333.6|2327.6|2
1650896170000|2022-04-25 14:16:10|2334.6|2328.6|2334.6|2328.6|2334.9|2328.9|2334.6|2328.6|3
1650896190000|2022-04-25 14:16:30|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|1
1650896200000|2022-04-25 14:16:40|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1650896280000|2022-04-25 14:18:00|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1650896300000|2022-04-25 14:18:20|2334.1|2328.1|2333.6|2327.6|2334.1|2328.1|2333.6|2327.6|2
1650896330000|2022-04-25 14:18:50|2334.1|2328.1|2334.6|2328.6|2334.6|2328.6|2334.1|2328.1|2
1650896390000|2022-04-25 14:19:50|2334.4|2328.4|2334.1|2328.1|2334.4|2328.4|2334.1|2328.1|2
1650896400000|2022-04-25 14:20:00|2333.9|2327.9|2334.6|2328.6|2334.6|2328.6|2333.9|2327.9|3
1650896410000|2022-04-25 14:20:10|2334.4|2328.4|2334.6|2328.6|2334.6|2328.6|2334.4|2328.4|2
1650896420000|2022-04-25 14:20:20|2334.4|2328.4|2334.6|2328.6|2334.6|2328.6|2334.1|2328.1|4
1650896430000|2022-04-25 14:20:30|2334.9|2328.9|2334.9|2328.9|2335.1|2329.1|2334.9|2328.9|3
1650896450000|2022-04-25 14:20:50|2334.6|2328.6|2334.9|2328.9|2334.9|2328.9|2334.6|2328.6|2
1650896460000|2022-04-25 14:21:00|2334.6|2328.6|2334.9|2328.9|2334.9|2328.9|2334.6|2328.6|2
1650896480000|2022-04-25 14:21:20|2334.6|2328.6|2334.6|2328.6|2334.9|2328.9|2334.6|2328.6|7
1650896490000|2022-04-25 14:21:30|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.6|2328.6|3
1650896500000|2022-04-25 14:21:40|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1650896550000|2022-04-25 14:22:30|2334.1|2328.1|2333.9|2327.9|2334.1|2328.1|2333.9|2327.9|2
1650896560000|2022-04-25 14:22:40|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1650896570000|2022-04-25 14:22:50|2334.4|2328.4|2333.6|2327.6|2334.4|2328.4|2333.6|2327.6|3
1650896600000|2022-04-25 14:23:20|2334.1|2328.1|2334.6|2328.6|2334.9|2328.9|2334.1|2328.1|3
1650896650000|2022-04-25 14:24:10|2334.9|2328.9|2335.1|2329.1|2335.1|2329.1|2334.9|2328.9|2
1650896660000|2022-04-25 14:24:20|2334.9|2328.9|2334.4|2328.4|2334.9|2328.9|2334.1|2328.1|4
1650896710000|2022-04-25 14:25:10|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1650896740000|2022-04-25 14:25:40|2335.1|2329.1|2336.1|2330.1|2336.1|2330.1|2335.1|2329.1|2
1650896750000|2022-04-25 14:25:50|2336.4|2330.4|2336.6|2330.6|2336.9|2330.9|2336.4|2330.4|4
1650896760000|2022-04-25 14:26:00|2336.4|2330.4|2335.9|2329.9|2336.4|2330.4|2335.9|2329.9|3
1650896770000|2022-04-25 14:26:10|2335.6|2329.6|2335.6|2329.6|2335.9|2329.9|2335.6|2329.6|3
1650896790000|2022-04-25 14:26:30|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|1
1650896860000|2022-04-25 14:27:40|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|1
1650896870000|2022-04-25 14:27:50|2334.9|2328.9|2335.1|2329.1|2335.1|2329.1|2334.9|2328.9|2
1650896940000|2022-04-25 14:29:00|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|1
1650896950000|2022-04-25 14:29:10|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|1
1650896990000|2022-04-25 14:29:50|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|1
1650897000000|2022-04-25 14:30:00|2335.6|2329.6|2336.9|2330.9|2336.9|2330.9|2335.6|2329.6|2
1650897010000|2022-04-25 14:30:10|2337.1|2331.1|2337.1|2331.1|2337.1|2331.1|2337.1|2331.1|1
1650897040000|2022-04-25 14:30:40|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|1
1650897050000|2022-04-25 14:30:50|2336.6|2330.6|2335.4|2329.4|2336.6|2330.6|2335.4|2329.4|2
1650897060000|2022-04-25 14:31:00|2335.1|2329.1|2334.9|2328.9|2335.4|2329.4|2334.9|2328.9|3
1650897070000|2022-04-25 14:31:10|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.4|2328.4|3
1650897080000|2022-04-25 14:31:20|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2333.9|2327.9|4
1650897090000|2022-04-25 14:31:30|2334.6|2328.6|2334.9|2328.9|2334.9|2328.9|2334.4|2328.4|6
1650897100000|2022-04-25 14:31:40|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1650897110000|2022-04-25 14:31:50|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1650897130000|2022-04-25 14:32:10|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|1
1650897140000|2022-04-25 14:32:20|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1650897160000|2022-04-25 14:32:40|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1650897180000|2022-04-25 14:33:00|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1650897190000|2022-04-25 14:33:10|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.4|2328.4|5
1650897200000|2022-04-25 14:33:20|2334.6|2328.6|2334.4|2328.4|2334.6|2328.6|2334.4|2328.4|2
1650897240000|2022-04-25 14:34:00|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2333.9|2327.9|3
1650897250000|2022-04-25 14:34:10|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1650897260000|2022-04-25 14:34:20|2334.1|2328.1|2333.9|2327.9|2334.1|2328.1|2333.6|2327.6|3
1650897290000|2022-04-25 14:34:50|2333.6|2327.6|2333.9|2327.9|2333.9|2327.9|2333.6|2327.6|4
1650897350000|2022-04-25 14:35:50|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1650897360000|2022-04-25 14:36:00|2333.9|2327.9|2334.1|2328.1|2334.1|2328.1|2333.6|2327.6|5
1650897370000|2022-04-25 14:36:10|2333.9|2327.9|2333.9|2327.9|2334.1|2328.1|2333.9|2327.9|3
1650897420000|2022-04-25 14:37:00|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1650897430000|2022-04-25 14:37:10|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1650897440000|2022-04-25 14:37:20|2334.1|2328.1|2334.4|2328.4|2334.4|2328.4|2334.1|2328.1|6
1650897450000|2022-04-25 14:37:30|2334.1|2328.1|2336.1|2330.1|2336.1|2330.1|2334.1|2328.1|4
1650897460000|2022-04-25 14:37:40|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|1
1650897470000|2022-04-25 14:37:50|2336.1|2330.1|2335.6|2329.6|2336.4|2330.4|2335.4|2329.4|5
1650897480000|2022-04-25 14:38:00|2335.4|2329.4|2335.1|2329.1|2335.6|2329.6|2335.1|2329.1|4
1650897490000|2022-04-25 14:38:10|2335.6|2329.6|2335.9|2329.9|2335.9|2329.9|2335.6|2329.6|2
1650897510000|2022-04-25 14:38:30|2335.6|2329.6|2336.1|2330.1|2336.1|2330.1|2335.6|2329.6|3
1650897550000|2022-04-25 14:39:10|2336.4|2330.4|2336.9|2330.9|2336.9|2330.9|2336.4|2330.4|2
1650897560000|2022-04-25 14:39:20|2337.1|2331.1|2337.1|2331.1|2337.1|2331.1|2337.1|2331.1|1
1650897570000|2022-04-25 14:39:30|2336.9|2330.9|2337.1|2331.1|2337.1|2331.1|2336.9|2330.9|2
1650897590000|2022-04-25 14:39:50|2337.4|2331.4|2337.4|2331.4|2337.4|2331.4|2337.4|2331.4|1
1650897600000|2022-04-25 14:40:00|2337.9|2331.9|2337.9|2331.9|2337.9|2331.9|2337.9|2331.9|1
1650897650000|2022-04-25 14:40:50|2338.4|2332.4|2337.1|2331.1|2338.4|2332.4|2337.1|2331.1|3
1650897670000|2022-04-25 14:41:10|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|1
1650897690000|2022-04-25 14:41:30|2337.1|2331.1|2337.4|2331.4|2337.4|2331.4|2337.1|2331.1|2
1650897700000|2022-04-25 14:41:40|2337.6|2331.6|2337.6|2331.6|2337.6|2331.6|2337.6|2331.6|1
1650897710000|2022-04-25 14:41:50|2337.4|2331.4|2337.1|2331.1|2337.4|2331.4|2337.1|2331.1|2
1650897750000|2022-04-25 14:42:30|2337.4|2331.4|2337.4|2331.4|2337.4|2331.4|2337.4|2331.4|1
1650897760000|2022-04-25 14:42:40|2337.6|2331.6|2337.6|2331.6|2337.6|2331.6|2337.6|2331.6|1
1650897770000|2022-04-25 14:42:50|2337.9|2331.9|2337.9|2331.9|2337.9|2331.9|2337.9|2331.9|1
1650897790000|2022-04-25 14:43:10|2337.6|2331.6|2337.6|2331.6|2337.6|2331.6|2337.6|2331.6|1
1650897800000|2022-04-25 14:43:20|2337.4|2331.4|2337.9|2331.9|2337.9|2331.9|2337.4|2331.4|2
1650897820000|2022-04-25 14:43:40|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1650897830000|2022-04-25 14:43:50|2338.1|2332.1|2337.4|2331.4|2338.1|2332.1|2337.4|2331.4|3
1650897840000|2022-04-25 14:44:00|2337.6|2331.6|2336.9|2330.9|2337.6|2331.6|2336.9|2330.9|2
1650897860000|2022-04-25 14:44:20|2337.1|2331.1|2337.1|2331.1|2337.1|2331.1|2337.1|2331.1|1
1650897880000|2022-04-25 14:44:40|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|1
1650897900000|2022-04-25 14:45:00|2336.6|2330.6|2336.1|2330.1|2336.6|2330.6|2336.1|2330.1|3
1650897910000|2022-04-25 14:45:10|2335.9|2329.9|2335.6|2329.6|2335.9|2329.9|2335.6|2329.6|2
1650897970000|2022-04-25 14:46:10|2335.4|2329.4|2335.1|2329.1|2335.4|2329.4|2335.1|2329.1|4
1650898000000|2022-04-25 14:46:40|2335.4|2329.4|2334.6|2328.6|2335.4|2329.4|2334.1|2328.1|3
1650898010000|2022-04-25 14:46:50|2334.4|2328.4|2334.9|2328.9|2334.9|2328.9|2334.4|2328.4|2
1650898100000|2022-04-25 14:48:20|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1650898190000|2022-04-25 14:49:50|2334.1|2328.1|2334.6|2328.6|2334.6|2328.6|2334.1|2328.1|2
1650898200000|2022-04-25 14:50:00|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|1
1650898210000|2022-04-25 14:50:10|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|1
1650898250000|2022-04-25 14:50:50|2334.6|2328.6|2334.9|2328.9|2335.4|2329.4|2334.6|2328.6|4
1650898260000|2022-04-25 14:51:00|2334.6|2328.6|2334.4|2328.4|2334.6|2328.6|2334.4|2328.4|2
1650898270000|2022-04-25 14:51:10|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1650898280000|2022-04-25 14:51:20|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1650898380000|2022-04-25 14:53:00|2333.6|2327.6|2333.4|2327.4|2333.6|2327.6|2333.4|2327.4|2
1650898390000|2022-04-25 14:53:10|2333.1|2327.1|2333.4|2327.4|2333.4|2327.4|2333.1|2327.1|2
1650898400000|2022-04-25 14:53:20|2333.1|2327.1|2332.1|2326.1|2333.1|2327.1|2332.1|2326.1|4
1650898420000|2022-04-25 14:53:40|2331.9|2325.9|2331.4|2325.4|2332.6|2326.6|2331.4|2325.4|5
1650898440000|2022-04-25 14:54:00|2330.6|2324.6|2330.9|2324.9|2330.9|2324.9|2330.6|2324.6|2
1650898460000|2022-04-25 14:54:20|2330.6|2324.6|2330.9|2324.9|2330.9|2324.9|2330.6|2324.6|2
1650898500000|2022-04-25 14:55:00|2330.6|2324.6|2331.9|2325.9|2332.4|2326.4|2330.6|2324.6|4
1650898510000|2022-04-25 14:55:10|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2331.9|2325.9|3
1650898520000|2022-04-25 14:55:20|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|2331.4|2325.4|4
1650898530000|2022-04-25 14:55:30|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2331.9|2325.9|3
1650898540000|2022-04-25 14:55:40|2331.9|2325.9|2331.6|2325.6|2331.9|2325.9|2331.6|2325.6|2
1650898560000|2022-04-25 14:56:00|2331.4|2325.4|2330.6|2324.6|2331.4|2325.4|2330.6|2324.6|2
1650898580000|2022-04-25 14:56:20|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1650898600000|2022-04-25 14:56:40|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|1
1650898610000|2022-04-25 14:56:50|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1650898620000|2022-04-25 14:57:00|2329.9|2323.9|2330.1|2324.1|2330.1|2324.1|2329.6|2323.6|4
1650898660000|2022-04-25 14:57:40|2329.9|2323.9|2330.9|2324.9|2331.1|2325.1|2329.9|2323.9|4
1650898680000|2022-04-25 14:58:00|2330.6|2324.6|2330.1|2324.1|2330.6|2324.6|2330.1|2324.1|2
1650898690000|2022-04-25 14:58:10|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1650898700000|2022-04-25 14:58:20|2330.6|2324.6|2330.9|2324.9|2330.9|2324.9|2330.6|2324.6|2
1650898730000|2022-04-25 14:58:50|2330.6|2324.6|2330.6|2324.6|2330.9|2324.9|2330.6|2324.6|3
1650898760000|2022-04-25 14:59:20|2330.4|2324.4|2329.9|2323.9|2330.4|2324.4|2329.9|2323.9|3
1650898770000|2022-04-25 14:59:30|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1650898780000|2022-04-25 14:59:40|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1650898790000|2022-04-25 14:59:50|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1650898800000|2022-04-25 15:00:00|2327.9|2321.9|2327.6|2321.6|2327.9|2321.9|2327.6|2321.6|2
1650898810000|2022-04-25 15:00:10|2327.9|2321.9|2328.4|2322.4|2328.4|2322.4|2327.9|2321.9|3
1650898820000|2022-04-25 15:00:20|2328.1|2322.1|2327.9|2321.9|2328.1|2322.1|2327.6|2321.6|3
1650898830000|2022-04-25 15:00:30|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|1
1650898840000|2022-04-25 15:00:40|2327.4|2321.4|2326.6|2320.6|2327.4|2321.4|2326.1|2320.1|5
1650898850000|2022-04-25 15:00:50|2326.4|2320.4|2326.1|2320.1|2326.6|2320.6|2325.6|2319.6|5
1650898860000|2022-04-25 15:01:00|2325.9|2319.9|2325.4|2319.4|2326.1|2320.1|2325.4|2319.4|6
1650898870000|2022-04-25 15:01:10|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1650898880000|2022-04-25 15:01:20|2324.9|2318.9|2325.1|2319.1|2325.1|2319.1|2324.6|2318.6|4
1650898900000|2022-04-25 15:01:40|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|1
1650898920000|2022-04-25 15:02:00|2324.6|2318.6|2324.4|2318.4|2324.6|2318.6|2324.4|2318.4|2
1650898930000|2022-04-25 15:02:10|2324.9|2318.9|2325.6|2319.6|2325.9|2319.9|2324.9|2318.9|4
1650898940000|2022-04-25 15:02:20|2325.4|2319.4|2325.4|2319.4|2325.6|2319.6|2325.1|2319.1|6
1650898950000|2022-04-25 15:02:30|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1650898960000|2022-04-25 15:02:40|2324.9|2318.9|2324.6|2318.6|2324.9|2318.9|2324.6|2318.6|4
1650898970000|2022-04-25 15:02:50|2324.9|2318.9|2324.6|2318.6|2324.9|2318.9|2324.6|2318.6|2
1650898990000|2022-04-25 15:03:10|2324.4|2318.4|2324.9|2318.9|2324.9|2318.9|2324.4|2318.4|2
1650899010000|2022-04-25 15:03:30|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1650899020000|2022-04-25 15:03:40|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|1
1650899030000|2022-04-25 15:03:50|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2324.9|2318.9|3
1650899050000|2022-04-25 15:04:10|2324.9|2318.9|2325.1|2319.1|2325.1|2319.1|2324.9|2318.9|2
1650899060000|2022-04-25 15:04:20|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|1
1650899070000|2022-04-25 15:04:30|2324.6|2318.6|2325.1|2319.1|2325.1|2319.1|2324.6|2318.6|2
1650899110000|2022-04-25 15:05:10|2324.6|2318.6|2324.9|2318.9|2324.9|2318.9|2324.6|2318.6|2
1650899120000|2022-04-25 15:05:20|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1650899140000|2022-04-25 15:05:40|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|1
1650899160000|2022-04-25 15:06:00|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1650899180000|2022-04-25 15:06:20|2324.9|2318.9|2325.1|2319.1|2325.1|2319.1|2324.9|2318.9|2
1650899210000|2022-04-25 15:06:50|2324.9|2318.9|2325.1|2319.1|2325.1|2319.1|2324.9|2318.9|2
1650899220000|2022-04-25 15:07:00|2324.9|2318.9|2324.9|2318.9|2325.1|2319.1|2324.9|2318.9|3
1650899310000|2022-04-25 15:08:30|2324.6|2318.6|2325.4|2319.4|2325.4|2319.4|2324.6|2318.6|3
1650899320000|2022-04-25 15:08:40|2325.1|2319.1|2326.6|2320.6|2326.6|2320.6|2325.1|2319.1|4
1650899340000|2022-04-25 15:09:00|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1650899350000|2022-04-25 15:09:10|2326.1|2320.1|2325.6|2319.6|2326.1|2320.1|2325.6|2319.6|3
1650899360000|2022-04-25 15:09:20|2325.4|2319.4|2325.1|2319.1|2325.4|2319.4|2325.1|2319.1|2
1650899380000|2022-04-25 15:09:40|2325.4|2319.4|2325.6|2319.6|2325.6|2319.6|2325.4|2319.4|2
1650899400000|2022-04-25 15:10:00|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1650899410000|2022-04-25 15:10:10|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1650899420000|2022-04-25 15:10:20|2325.4|2319.4|2325.4|2319.4|2325.6|2319.6|2325.4|2319.4|5
1650899440000|2022-04-25 15:10:40|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1650899450000|2022-04-25 15:10:50|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|1
1650899470000|2022-04-25 15:11:10|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1650899490000|2022-04-25 15:11:30|2325.4|2319.4|2325.9|2319.9|2325.9|2319.9|2325.4|2319.4|2
1650899500000|2022-04-25 15:11:40|2326.4|2320.4|2326.6|2320.6|2326.6|2320.6|2326.4|2320.4|2
1650899540000|2022-04-25 15:12:20|2326.1|2320.1|2325.9|2319.9|2326.1|2320.1|2325.9|2319.9|2
1650899560000|2022-04-25 15:12:40|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1650899570000|2022-04-25 15:12:50|2326.1|2320.1|2326.6|2320.6|2326.6|2320.6|2326.1|2320.1|3
1650899580000|2022-04-25 15:13:00|2326.9|2320.9|2326.6|2320.6|2326.9|2320.9|2326.6|2320.6|2
1650899600000|2022-04-25 15:13:20|2326.4|2320.4|2326.6|2320.6|2326.6|2320.6|2326.4|2320.4|2
1650899620000|2022-04-25 15:13:40|2326.1|2320.1|2326.4|2320.4|2326.4|2320.4|2326.1|2320.1|2
1650899630000|2022-04-25 15:13:50|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|1
1650899640000|2022-04-25 15:14:00|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1650899650000|2022-04-25 15:14:10|2326.6|2320.6|2325.9|2319.9|2326.6|2320.6|2325.9|2319.9|3
1650899670000|2022-04-25 15:14:30|2326.4|2320.4|2326.1|2320.1|2326.4|2320.4|2326.1|2320.1|2
1650899710000|2022-04-25 15:15:10|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1650899760000|2022-04-25 15:16:00|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1650899770000|2022-04-25 15:16:10|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1650899780000|2022-04-25 15:16:20|2330.6|2324.6|2332.1|2326.1|2332.1|2326.1|2330.6|2324.6|3
1650899800000|2022-04-25 15:16:40|2331.9|2325.9|2331.1|2325.1|2331.9|2325.9|2331.1|2325.1|2
1650899810000|2022-04-25 15:16:50|2330.9|2324.9|2330.9|2324.9|2331.1|2325.1|2330.9|2324.9|3
1650899820000|2022-04-25 15:17:00|2330.4|2324.4|2330.4|2324.4|2330.6|2324.6|2330.4|2324.4|3
1650899830000|2022-04-25 15:17:10|2330.1|2324.1|2328.9|2322.9|2330.1|2324.1|2328.9|2322.9|5
1650899850000|2022-04-25 15:17:30|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1650899860000|2022-04-25 15:17:40|2328.9|2322.9|2330.4|2324.4|2330.4|2324.4|2328.9|2322.9|4
1650899880000|2022-04-25 15:18:00|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|1
1650899890000|2022-04-25 15:18:10|2329.6|2323.6|2329.9|2323.9|2329.9|2323.9|2329.6|2323.6|2
1650899900000|2022-04-25 15:18:20|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1650899910000|2022-04-25 15:18:30|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|1
1650899930000|2022-04-25 15:18:50|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1650899940000|2022-04-25 15:19:00|2329.4|2323.4|2331.4|2325.4|2331.4|2325.4|2329.4|2323.4|4
1650899950000|2022-04-25 15:19:10|2331.1|2325.1|2330.9|2324.9|2331.1|2325.1|2330.9|2324.9|2
1650899960000|2022-04-25 15:19:20|2330.6|2324.6|2330.4|2324.4|2331.1|2325.1|2330.4|2324.4|3
1650899980000|2022-04-25 15:19:40|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|1
1650899990000|2022-04-25 15:19:50|2330.6|2324.6|2330.9|2324.9|2330.9|2324.9|2330.6|2324.6|2
1650900000000|2022-04-25 15:20:00|2330.6|2324.6|2330.9|2324.9|2330.9|2324.9|2330.6|2324.6|4
1650900010000|2022-04-25 15:20:10|2330.6|2324.6|2331.4|2325.4|2331.9|2325.9|2330.6|2324.6|8
1650900060000|2022-04-25 15:21:00|2331.1|2325.1|2331.1|2325.1|2331.4|2325.4|2331.1|2325.1|3
1650900090000|2022-04-25 15:21:30|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1650900100000|2022-04-25 15:21:40|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1650900140000|2022-04-25 15:22:20|2331.4|2325.4|2330.6|2324.6|2331.4|2325.4|2330.6|2324.6|3
1650900150000|2022-04-25 15:22:30|2330.4|2324.4|2330.6|2324.6|2330.6|2324.6|2330.4|2324.4|2
1650900170000|2022-04-25 15:22:50|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1650900190000|2022-04-25 15:23:10|2331.6|2325.6|2331.6|2325.6|2331.9|2325.9|2331.6|2325.6|3
1650900200000|2022-04-25 15:23:20|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|2331.6|2325.6|9
1650900210000|2022-04-25 15:23:30|2331.6|2325.6|2331.6|2325.6|2331.9|2325.9|2331.6|2325.6|7
1650900220000|2022-04-25 15:23:40|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1650900300000|2022-04-25 15:25:00|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1650900310000|2022-04-25 15:25:10|2332.1|2326.1|2333.1|2327.1|2333.1|2327.1|2332.1|2326.1|3
1650900320000|2022-04-25 15:25:20|2333.4|2327.4|2333.9|2327.9|2333.9|2327.9|2333.4|2327.4|3
1650900350000|2022-04-25 15:25:50|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|1
1650900360000|2022-04-25 15:26:00|2333.6|2327.6|2333.4|2327.4|2333.6|2327.6|2333.4|2327.4|4
1650900400000|2022-04-25 15:26:40|2333.6|2327.6|2334.1|2328.1|2334.1|2328.1|2333.6|2327.6|2
1650900420000|2022-04-25 15:27:00|2333.9|2327.9|2334.1|2328.1|2334.1|2328.1|2333.9|2327.9|4
1650900430000|2022-04-25 15:27:10|2333.9|2327.9|2334.1|2328.1|2334.1|2328.1|2333.9|2327.9|6
1650900540000|2022-04-25 15:29:00|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1650900550000|2022-04-25 15:29:10|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1650900570000|2022-04-25 15:29:30|2334.4|2328.4|2334.1|2328.1|2334.4|2328.4|2334.1|2328.1|2
1650900610000|2022-04-25 15:30:10|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1650900620000|2022-04-25 15:30:20|2335.4|2329.4|2335.9|2329.9|2336.1|2330.1|2335.4|2329.4|5
1650900640000|2022-04-25 15:30:40|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|1
1650900660000|2022-04-25 15:31:00|2335.4|2329.4|2334.9|2328.9|2335.4|2329.4|2334.9|2328.9|2
1650900690000|2022-04-25 15:31:30|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|1
1650900720000|2022-04-25 15:32:00|2334.9|2328.9|2334.6|2328.6|2334.9|2328.9|2334.6|2328.6|2
1650900760000|2022-04-25 15:32:40|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1650900790000|2022-04-25 15:33:10|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1650900810000|2022-04-25 15:33:30|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1650900900000|2022-04-25 15:35:00|2333.6|2327.6|2333.9|2327.9|2333.9|2327.9|2333.6|2327.6|2
1650900910000|2022-04-25 15:35:10|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1650900920000|2022-04-25 15:35:20|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1650900960000|2022-04-25 15:36:00|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|1
1650900980000|2022-04-25 15:36:20|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|1
1650900990000|2022-04-25 15:36:30|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|1
1650901080000|2022-04-25 15:38:00|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|1
1650901090000|2022-04-25 15:38:10|2332.4|2326.4|2331.6|2325.6|2332.4|2326.4|2331.6|2325.6|4
1650901100000|2022-04-25 15:38:20|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|2331.6|2325.6|5
1650901110000|2022-04-25 15:38:30|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1650901120000|2022-04-25 15:38:40|2331.9|2325.9|2331.6|2325.6|2331.9|2325.9|2331.6|2325.6|4
1650901130000|2022-04-25 15:38:50|2332.4|2326.4|2332.1|2326.1|2332.4|2326.4|2332.1|2326.1|2
1650901140000|2022-04-25 15:39:00|2331.9|2325.9|2330.9|2324.9|2331.9|2325.9|2330.9|2324.9|3
1650901210000|2022-04-25 15:40:10|2330.4|2324.4|2330.1|2324.1|2330.4|2324.4|2330.1|2324.1|2
1650901230000|2022-04-25 15:40:30|2329.6|2323.6|2329.9|2323.9|2329.9|2323.9|2329.6|2323.6|2
1650901270000|2022-04-25 15:41:10|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1650901320000|2022-04-25 15:42:00|2329.1|2323.1|2329.4|2323.4|2329.4|2323.4|2329.1|2323.1|2
1650901340000|2022-04-25 15:42:20|2329.1|2323.1|2329.4|2323.4|2329.4|2323.4|2329.1|2323.1|2
1650901370000|2022-04-25 15:42:50|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.4|2323.4|3
1650901380000|2022-04-25 15:43:00|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1650901390000|2022-04-25 15:43:10|2329.6|2323.6|2329.4|2323.4|2329.6|2323.6|2329.4|2323.4|4
1650901400000|2022-04-25 15:43:20|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.4|2323.4|3
1650901410000|2022-04-25 15:43:30|2329.4|2323.4|2329.4|2323.4|2329.6|2323.6|2329.4|2323.4|3
1650901420000|2022-04-25 15:43:40|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1650901440000|2022-04-25 15:44:00|2329.9|2323.9|2332.4|2326.4|2332.6|2326.6|2329.9|2323.9|9
1650901450000|2022-04-25 15:44:10|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|1
1650901460000|2022-04-25 15:44:20|2333.6|2327.6|2334.4|2328.4|2334.4|2328.4|2333.4|2327.4|5
1650901470000|2022-04-25 15:44:30|2334.1|2328.1|2333.9|2327.9|2334.4|2328.4|2333.9|2327.9|4
1650901480000|2022-04-25 15:44:40|2334.1|2328.1|2334.4|2328.4|2334.4|2328.4|2334.1|2328.1|2
1650901490000|2022-04-25 15:44:50|2334.6|2328.6|2335.9|2329.9|2336.1|2330.1|2334.6|2328.6|4
1650901500000|2022-04-25 15:45:00|2335.6|2329.6|2337.1|2331.1|2337.1|2331.1|2335.6|2329.6|4
1650901510000|2022-04-25 15:45:10|2336.9|2330.9|2337.1|2331.1|2337.1|2331.1|2336.9|2330.9|2
1650901520000|2022-04-25 15:45:20|2337.9|2331.9|2337.6|2331.6|2337.9|2331.9|2337.6|2331.6|2
1650901530000|2022-04-25 15:45:30|2338.4|2332.4|2337.4|2331.4|2338.4|2332.4|2337.4|2331.4|2
1650901540000|2022-04-25 15:45:40|2337.1|2331.1|2337.4|2331.4|2337.4|2331.4|2337.1|2331.1|2
1650901560000|2022-04-25 15:46:00|2336.9|2330.9|2336.1|2330.1|2337.1|2331.1|2336.1|2330.1|5
1650901570000|2022-04-25 15:46:10|2336.4|2330.4|2336.6|2330.6|2337.1|2331.1|2336.4|2330.4|4
1650901590000|2022-04-25 15:46:30|2336.4|2330.4|2336.1|2330.1|2336.4|2330.4|2336.1|2330.1|2
1650901620000|2022-04-25 15:47:00|2335.9|2329.9|2335.9|2329.9|2336.1|2330.1|2335.9|2329.9|7
1650901630000|2022-04-25 15:47:10|2336.1|2330.1|2335.9|2329.9|2336.1|2330.1|2335.9|2329.9|4
1650901640000|2022-04-25 15:47:20|2336.1|2330.1|2335.6|2329.6|2336.1|2330.1|2335.6|2329.6|3
1650901650000|2022-04-25 15:47:30|2335.1|2329.1|2334.6|2328.6|2335.1|2329.1|2334.6|2328.6|3
1650901660000|2022-04-25 15:47:40|2334.9|2328.9|2336.1|2330.1|2336.1|2330.1|2334.6|2328.6|3
1650901670000|2022-04-25 15:47:50|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|1
1650901680000|2022-04-25 15:48:00|2336.1|2330.1|2336.4|2330.4|2336.4|2330.4|2336.1|2330.1|2
1650901740000|2022-04-25 15:49:00|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|1
1650901750000|2022-04-25 15:49:10|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|2336.1|2330.1|3
1650901760000|2022-04-25 15:49:20|2336.1|2330.1|2336.4|2330.4|2336.4|2330.4|2336.1|2330.1|2
1650901770000|2022-04-25 15:49:30|2336.1|2330.1|2336.4|2330.4|2336.4|2330.4|2336.1|2330.1|6
1650901790000|2022-04-25 15:49:50|2336.1|2330.1|2336.4|2330.4|2336.4|2330.4|2336.1|2330.1|4
1650901800000|2022-04-25 15:50:00|2336.1|2330.1|2335.1|2329.1|2336.1|2330.1|2335.1|2329.1|3
1650901810000|2022-04-25 15:50:10|2335.4|2329.4|2332.9|2326.9|2335.4|2329.4|2332.9|2326.9|4
1650901830000|2022-04-25 15:50:30|2333.4|2327.4|2333.9|2327.9|2333.9|2327.9|2333.4|2327.4|2
1650901840000|2022-04-25 15:50:40|2333.6|2327.6|2332.1|2326.1|2333.6|2327.6|2332.1|2326.1|2
1650901850000|2022-04-25 15:50:50|2331.9|2325.9|2331.6|2325.6|2331.9|2325.9|2331.6|2325.6|2
1650901860000|2022-04-25 15:51:00|2331.4|2325.4|2331.1|2325.1|2331.4|2325.4|2331.1|2325.1|2
1650901880000|2022-04-25 15:51:20|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1650901920000|2022-04-25 15:52:00|2330.6|2324.6|2330.1|2324.1|2330.9|2324.9|2330.1|2324.1|3
1650901980000|2022-04-25 15:53:00|2329.9|2323.9|2329.6|2323.6|2329.9|2323.9|2329.6|2323.6|2
1650901990000|2022-04-25 15:53:10|2329.4|2323.4|2329.6|2323.6|2329.6|2323.6|2329.4|2323.4|4
1650902000000|2022-04-25 15:53:20|2329.4|2323.4|2329.4|2323.4|2329.6|2323.6|2329.4|2323.4|3
1650902030000|2022-04-25 15:53:50|2329.1|2323.1|2328.6|2322.6|2329.1|2323.1|2328.6|2322.6|4
1650902040000|2022-04-25 15:54:00|2328.4|2322.4|2327.9|2321.9|2328.4|2322.4|2327.9|2321.9|3
1650902060000|2022-04-25 15:54:20|2327.6|2321.6|2327.4|2321.4|2327.6|2321.6|2327.1|2321.1|6
1650902070000|2022-04-25 15:54:30|2327.1|2321.1|2327.4|2321.4|2327.4|2321.4|2327.1|2321.1|2
1650902080000|2022-04-25 15:54:40|2326.1|2320.1|2326.9|2320.9|2327.1|2321.1|2326.1|2320.1|4
1650902090000|2022-04-25 15:54:50|2327.1|2321.1|2326.9|2320.9|2327.1|2321.1|2326.9|2320.9|4
1650902120000|2022-04-25 15:55:20|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|1
1650902130000|2022-04-25 15:55:30|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1650902150000|2022-04-25 15:55:50|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1650902160000|2022-04-25 15:56:00|2326.6|2320.6|2326.9|2320.9|2326.9|2320.9|2326.6|2320.6|4
1650902250000|2022-04-25 15:57:30|2326.6|2320.6|2326.9|2320.9|2326.9|2320.9|2326.6|2320.6|4
1650902270000|2022-04-25 15:57:50|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|1
1650902280000|2022-04-25 15:58:00|2327.1|2321.1|2326.9|2320.9|2327.1|2321.1|2326.9|2320.9|2
1650902320000|2022-04-25 15:58:40|2326.6|2320.6|2326.6|2320.6|2326.9|2320.9|2326.4|2320.4|5
1650902340000|2022-04-25 15:59:00|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1650902400000|2022-04-25 16:00:00|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|1
1650902420000|2022-04-25 16:00:20|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.1|2320.1|3
1650902460000|2022-04-25 16:01:00|2326.1|2320.1|2326.4|2320.4|2326.4|2320.4|2326.1|2320.1|2
1650902590000|2022-04-25 16:03:10|2326.1|2320.1|2326.4|2320.4|2326.4|2320.4|2326.1|2320.1|2
1650902640000|2022-04-25 16:04:00|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|1
1650902670000|2022-04-25 16:04:30|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.1|2320.1|7
1650902680000|2022-04-25 16:04:40|2326.1|2320.1|2326.4|2320.4|2326.4|2320.4|2326.1|2320.1|4
1650902710000|2022-04-25 16:05:10|2326.1|2320.1|2326.4|2320.4|2326.4|2320.4|2326.1|2320.1|2
1650902730000|2022-04-25 16:05:30|2326.1|2320.1|2326.6|2320.6|2326.6|2320.6|2326.1|2320.1|6
1650902770000|2022-04-25 16:06:10|2326.4|2320.4|2326.4|2320.4|2326.6|2320.6|2326.4|2320.4|9
1650902820000|2022-04-25 16:07:00|2326.6|2320.6|2326.9|2320.9|2326.9|2320.9|2326.6|2320.6|2
1650903000000|2022-04-25 16:10:00|2326.6|2320.6|2326.9|2320.9|2326.9|2320.9|2326.6|2320.6|2
1650903160000|2022-04-25 16:12:40|2328.1|2322.1|2330.1|2324.1|2330.1|2324.1|2328.1|2322.1|3
1650903170000|2022-04-25 16:12:50|2331.1|2325.1|2331.6|2325.6|2332.1|2326.1|2331.1|2325.1|4
1650903180000|2022-04-25 16:13:00|2331.9|2325.9|2331.6|2325.6|2331.9|2325.9|2331.6|2325.6|2
1650903190000|2022-04-25 16:13:10|2331.9|2325.9|2331.6|2325.6|2331.9|2325.9|2331.6|2325.6|2
1650903220000|2022-04-25 16:13:40|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1650903280000|2022-04-25 16:14:40|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1650903300000|2022-04-25 16:15:00|2332.1|2326.1|2332.4|2326.4|2332.4|2326.4|2332.1|2326.1|2
1650903310000|2022-04-25 16:15:10|2332.6|2326.6|2332.9|2326.9|2333.1|2327.1|2332.6|2326.6|4
1650903320000|2022-04-25 16:15:20|2333.9|2327.9|2334.1|2328.1|2334.9|2328.9|2333.6|2327.6|5
1650903380000|2022-04-25 16:16:20|2333.9|2327.9|2334.1|2328.1|2334.1|2328.1|2333.9|2327.9|4
1650903390000|2022-04-25 16:16:30|2333.9|2327.9|2333.9|2327.9|2334.1|2328.1|2333.9|2327.9|7
1650903400000|2022-04-25 16:16:40|2334.1|2328.1|2333.9|2327.9|2334.1|2328.1|2333.9|2327.9|2
1650903410000|2022-04-25 16:16:50|2334.1|2328.1|2333.9|2327.9|2334.1|2328.1|2333.9|2327.9|4
1650903610000|2022-04-25 16:20:10|2334.1|2328.1|2333.9|2327.9|2334.1|2328.1|2333.9|2327.9|2
1650903660000|2022-04-25 16:21:00|2334.9|2328.9|2335.1|2329.1|2335.1|2329.1|2334.9|2328.9|2
1650903670000|2022-04-25 16:21:10|2335.6|2329.6|2336.4|2330.4|2336.4|2330.4|2335.6|2329.6|7
1650903680000|2022-04-25 16:21:20|2336.1|2330.1|2336.1|2330.1|2336.4|2330.4|2335.6|2329.6|6
1650903720000|2022-04-25 16:22:00|2335.9|2329.9|2336.1|2330.1|2336.1|2330.1|2335.9|2329.9|2
1650903750000|2022-04-25 16:22:30|2336.4|2330.4|2336.1|2330.1|2336.4|2330.4|2336.1|2330.1|2
1650903760000|2022-04-25 16:22:40|2336.4|2330.4|2336.1|2330.1|2336.4|2330.4|2336.1|2330.1|4
1650903850000|2022-04-25 16:24:10|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|1
1650903860000|2022-04-25 16:24:20|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|2335.4|2329.4|3
1650903870000|2022-04-25 16:24:30|2335.4|2329.4|2335.6|2329.6|2335.6|2329.6|2335.4|2329.4|2
1650903880000|2022-04-25 16:24:40|2335.4|2329.4|2335.6|2329.6|2335.6|2329.6|2335.4|2329.4|4
1650903910000|2022-04-25 16:25:10|2335.4|2329.4|2334.9|2328.9|2335.4|2329.4|2334.6|2328.6|4
1650903920000|2022-04-25 16:25:20|2334.6|2328.6|2334.4|2328.4|2334.6|2328.6|2334.4|2328.4|2
1650903930000|2022-04-25 16:25:30|2334.1|2328.1|2333.9|2327.9|2334.1|2328.1|2333.9|2327.9|2
1650903950000|2022-04-25 16:25:50|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1650903960000|2022-04-25 16:26:00|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1650903980000|2022-04-25 16:26:20|2335.4|2329.4|2336.6|2330.6|2336.6|2330.6|2335.4|2329.4|2
1650903990000|2022-04-25 16:26:30|2336.9|2330.9|2336.6|2330.6|2336.9|2330.9|2336.6|2330.6|2
1650904000000|2022-04-25 16:26:40|2336.9|2330.9|2336.6|2330.6|2336.9|2330.9|2336.6|2330.6|2
1650904040000|2022-04-25 16:27:20|2336.4|2330.4|2336.6|2330.6|2336.6|2330.6|2336.4|2330.4|2
1650904050000|2022-04-25 16:27:30|2336.9|2330.9|2338.1|2332.1|2338.1|2332.1|2336.9|2330.9|2
1650904060000|2022-04-25 16:27:40|2336.9|2330.9|2338.1|2332.1|2338.1|2332.1|2336.9|2330.9|2
1650904150000|2022-04-25 16:29:10|2338.6|2332.6|2339.4|2333.4|2339.6|2333.6|2338.6|2332.6|3
1650904190000|2022-04-25 16:29:50|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|1
1650904310000|2022-04-25 16:31:50|2339.4|2333.4|2339.6|2333.6|2339.6|2333.6|2339.4|2333.4|10
1650904320000|2022-04-25 16:32:00|2339.4|2333.4|2339.6|2333.6|2339.6|2333.6|2339.4|2333.4|2
1650904380000|2022-04-25 16:33:00|2339.4|2333.4|2339.6|2333.6|2339.6|2333.6|2339.4|2333.4|4
1650904390000|2022-04-25 16:33:10|2339.4|2333.4|2339.6|2333.6|2339.6|2333.6|2339.4|2333.4|4
1650904400000|2022-04-25 16:33:20|2339.4|2333.4|2339.6|2333.6|2339.6|2333.6|2339.4|2333.4|10
1650904410000|2022-04-25 16:33:30|2339.4|2333.4|2339.4|2333.4|2339.6|2333.6|2339.4|2333.4|3
1650904430000|2022-04-25 16:33:50|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.4|2333.4|3
1650904440000|2022-04-25 16:34:00|2339.4|2333.4|2339.6|2333.6|2339.6|2333.6|2339.4|2333.4|10
1650904500000|2022-04-25 16:35:00|2339.4|2333.4|2339.6|2333.6|2339.6|2333.6|2339.4|2333.4|2
1650904590000|2022-04-25 16:36:30|2339.4|2333.4|2339.6|2333.6|2339.6|2333.6|2339.4|2333.4|2
1650904640000|2022-04-25 16:37:20|2339.4|2333.4|2339.6|2333.6|2339.6|2333.6|2339.4|2333.4|2
1650904670000|2022-04-25 16:37:50|2339.4|2333.4|2339.6|2333.6|2339.6|2333.6|2339.4|2333.4|2
1650905100000|2022-04-25 16:45:00|2339.4|2333.4|2339.1|2333.1|2339.4|2333.4|2339.1|2333.1|6
1650905110000|2022-04-25 16:45:10|2339.4|2333.4|2339.1|2333.1|2339.4|2333.4|2338.9|2332.9|4
1650905120000|2022-04-25 16:45:20|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|1
1650905130000|2022-04-25 16:45:30|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2338.9|2332.9|3
1650905140000|2022-04-25 16:45:40|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|1
1650905190000|2022-04-25 16:46:30|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1650905200000|2022-04-25 16:46:40|2339.6|2333.6|2340.1|2334.1|2340.1|2334.1|2339.6|2333.6|2
1650905210000|2022-04-25 16:46:50|2341.4|2335.4|2342.1|2336.1|2342.1|2336.1|2341.4|2335.4|2
1650905220000|2022-04-25 16:47:00|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1650905260000|2022-04-25 16:47:40|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|1
1650905310000|2022-04-25 16:48:30|2342.9|2336.9|2342.9|2336.9|2343.1|2337.1|2342.9|2336.9|3
1650905330000|2022-04-25 16:48:50|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1650905340000|2022-04-25 16:49:00|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|1
1650905360000|2022-04-25 16:49:20|2343.1|2337.1|2342.9|2336.9|2343.1|2337.1|2342.9|2336.9|2
1650905410000|2022-04-25 16:50:10|2343.1|2337.1|2343.1|2337.1|2343.1|2337.1|2342.9|2336.9|11
1650905420000|2022-04-25 16:50:20|2342.9|2336.9|2342.4|2336.4|2342.9|2336.9|2342.4|2336.4|3
1650905430000|2022-04-25 16:50:30|2342.1|2336.1|2342.1|2336.1|2342.4|2336.4|2342.1|2336.1|9
1650905440000|2022-04-25 16:50:40|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.1|2336.1|5
1650905500000|2022-04-25 16:51:40|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|1
1650905530000|2022-04-25 16:52:10|2342.1|2336.1|2342.4|2336.4|2342.4|2336.4|2342.1|2336.1|2
1650905580000|2022-04-25 16:53:00|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|1
1650905690000|2022-04-25 16:54:50|2342.9|2336.9|2343.1|2337.1|2343.1|2337.1|2342.9|2336.9|2
1650905700000|2022-04-25 16:55:00|2343|2337|2343|2337|2343|2337|2343|2337|1
1650905890000|2022-04-25 16:58:10|2343.3|2337.3|2343.3|2337.3|2343.3|2337.3|2343.3|2337.3|1
1650905900000|2022-04-25 16:58:20|2343.8|2337.8|2343.8|2337.8|2343.8|2337.8|2343.8|2337.8|1
1650905910000|2022-04-25 16:58:30|2343.5|2337.5|2343.8|2337.8|2344.1|2338.1|2343.5|2337.5|4
1650905920000|2022-04-25 16:58:40|2343.5|2337.5|2343.5|2337.5|2343.5|2337.5|2343.5|2337.5|1
1650905930000|2022-04-25 16:58:50|2343.9|2337.9|2344|2338|2344.3|2338.3|2343.9|2337.9|6
1650905940000|2022-04-25 16:59:00|2344.4|2338.4|2344.6|2338.6|2344.6|2338.6|2344|2338|8
1650905950000|2022-04-25 16:59:10|2345|2339|2345.8|2339.8|2345.8|2339.8|2344.1|2338.1|9
1650905960000|2022-04-25 16:59:20|2345.5|2339.5|2345.4|2339.4|2345.8|2339.8|2345.4|2339.4|5
1650931320000|2022-04-26 00:02:00|2358|2346.8|2358|2346.8|2358|2346.8|2358|2346.8|1
1650931400000|2022-04-26 00:03:20|2358.3|2347|2358.3|2347|2358.3|2347|2358.3|2347|1
1650931430000|2022-04-26 00:03:50|2358.5|2347.3|2357.8|2346.5|2358.5|2347.3|2357.8|2346.5|2
1650931480000|2022-04-26 00:04:40|2357.5|2346.3|2357.5|2346.3|2357.5|2346.3|2357.5|2346.3|1
1650931540000|2022-04-26 00:05:40|2357|2345.8|2357.8|2346.5|2357.8|2346.5|2357|2345.8|2
1650931580000|2022-04-26 00:06:20|2358.3|2347|2359|2347.8|2359|2347.8|2358.3|2347|2
1650931590000|2022-04-26 00:06:30|2360|2348.8|2358.5|2347.3|2360|2348.8|2358.5|2347.3|4
1650931600000|2022-04-26 00:06:40|2358|2346.8|2356.5|2345.3|2358|2346.8|2356|2344.8|3
1650931610000|2022-04-26 00:06:50|2356|2344.8|2356|2344.8|2356|2344.8|2356|2344.8|1
1650931620000|2022-04-26 00:07:00|2355.3|2344|2354.3|2343|2355.3|2344|2354.3|2343|2
1650931670000|2022-04-26 00:07:50|2354.5|2343.3|2354.5|2343.3|2354.5|2343.3|2354.5|2343.3|1
1650931710000|2022-04-26 00:08:30|2355|2343.8|2355|2343.8|2355|2343.8|2355|2343.8|1
1650931730000|2022-04-26 00:08:50|2355.3|2344|2355.5|2344.3|2355.5|2344.3|2355.3|2344|2
1650931750000|2022-04-26 00:09:10|2356.5|2345.3|2355.8|2344.5|2356.5|2345.3|2355.8|2344.5|2
1650931860000|2022-04-26 00:11:00|2356|2344.8|2356|2344.8|2356|2344.8|2356|2344.8|1
1650932100000|2022-04-26 00:15:00|2356.5|2345.3|2356.5|2345.3|2356.5|2345.3|2356.5|2345.3|1
1650932110000|2022-04-26 00:15:10|2356.8|2345.5|2357.3|2346|2357.3|2346|2356.8|2345.5|2
1650932120000|2022-04-26 00:15:20|2356.8|2345.5|2356.8|2345.5|2356.8|2345.5|2356.8|2345.5|1
1650932180000|2022-04-26 00:16:20|2357|2345.8|2357|2345.8|2357|2345.8|2357|2345.8|1
1650932350000|2022-04-26 00:19:10|2357.5|2346.3|2357.5|2346.3|2357.5|2346.3|2357.5|2346.3|1
1650932490000|2022-04-26 00:21:30|2358|2346.8|2358|2346.8|2358|2346.8|2358|2346.8|1
1650932540000|2022-04-26 00:22:20|2357.8|2346.5|2357.8|2346.5|2357.8|2346.5|2357.8|2346.5|1
1650932600000|2022-04-26 00:23:20|2357.5|2346.3|2357.5|2346.3|2357.5|2346.3|2357.5|2346.3|1
1650933590000|2022-04-26 00:39:50|2356.3|2345|2356.8|2345.5|2356.8|2345.5|2356.3|2345|2
1650933600000|2022-04-26 00:40:00|2357.3|2346|2357.3|2346|2357.3|2346|2357.3|2346|1
1650933610000|2022-04-26 00:40:10|2357.8|2346.5|2357.8|2346.5|2357.8|2346.5|2357.8|2346.5|1
1650933660000|2022-04-26 00:41:00|2357.5|2346.3|2357.5|2346.3|2357.5|2346.3|2357.5|2346.3|1
1650933700000|2022-04-26 00:41:40|2358|2346.8|2358|2346.8|2358|2346.8|2358|2346.8|1
1650933960000|2022-04-26 00:46:00|2357.5|2346.3|2358.8|2347.5|2358.8|2347.5|2357.5|2346.3|3
1650934020000|2022-04-26 00:47:00|2358.5|2347.3|2358.5|2347.3|2358.5|2347.3|2358.5|2347.3|1
1650934130000|2022-04-26 00:48:50|2358.8|2347.5|2358.5|2347.3|2358.8|2347.5|2358.5|2347.3|2
1650934190000|2022-04-26 00:49:50|2358.3|2347|2358.3|2347|2358.3|2347|2358.3|2347|1
1650934410000|2022-04-26 00:53:30|2358.5|2347.3|2358.5|2347.3|2358.5|2347.3|2358.5|2347.3|1
1650934460000|2022-04-26 00:54:20|2358.3|2347|2358.3|2347|2358.3|2347|2358.3|2347|1
1650934740000|2022-04-26 00:59:00|2358.5|2347.3|2358.5|2347.3|2358.5|2347.3|2358.5|2347.3|1
1650934800000|2022-04-26 01:00:00|2358|2346.8|2355.8|2344.5|2358|2346.8|2355.3|2344|10
1650934810000|2022-04-26 01:00:10|2356.3|2345|2357|2345.8|2357|2345.8|2356.3|2345|4
1650934820000|2022-04-26 01:00:20|2356.3|2345|2356.3|2345|2356.3|2345|2356.3|2345|1
1650934840000|2022-04-26 01:00:40|2357|2345.8|2356.8|2345.5|2357|2345.8|2356.5|2345.3|5
1650934850000|2022-04-26 01:00:50|2356.3|2345|2356.8|2345.5|2356.8|2345.5|2356.3|2345|2
1650934860000|2022-04-26 01:01:00|2356.3|2345|2356.8|2345.5|2356.8|2345.5|2356.3|2345|4
1650934870000|2022-04-26 01:01:10|2357.3|2346|2356.3|2345|2357.3|2346|2356.3|2345|7
1650934880000|2022-04-26 01:01:20|2356.8|2345.5|2356.8|2345.5|2357.8|2346.5|2356.8|2345.5|4
1650934910000|2022-04-26 01:01:50|2356.3|2345|2357|2345.8|2357|2345.8|2356.3|2345|2
1650934960000|2022-04-26 01:02:40|2357.5|2346.3|2357.5|2346.3|2357.5|2346.3|2357.5|2346.3|1
1650934980000|2022-04-26 01:03:00|2357.8|2346.5|2357.8|2346.5|2357.8|2346.5|2357.5|2346.3|5
1650934990000|2022-04-26 01:03:10|2357.5|2346.3|2357.5|2346.3|2357.8|2346.5|2357.5|2346.3|3
1650935030000|2022-04-26 01:03:50|2357|2345.8|2357|2345.8|2357|2345.8|2357|2345.8|1
1650935050000|2022-04-26 01:04:10|2356.5|2345.3|2357|2345.8|2357|2345.8|2356.5|2345.3|2
1650935090000|2022-04-26 01:04:50|2356.8|2345.5|2356.8|2345.5|2356.8|2345.5|2356.8|2345.5|1
1650935100000|2022-04-26 01:05:00|2356.5|2345.3|2356|2344.8|2357|2345.8|2356|2344.8|5
1650935110000|2022-04-26 01:05:10|2356.5|2345.3|2356.5|2345.3|2356.5|2345.3|2356.5|2345.3|1
1650935120000|2022-04-26 01:05:20|2357|2345.8|2356.3|2345|2357|2345.8|2356.3|2345|4
1650935150000|2022-04-26 01:05:50|2357|2345.8|2356.3|2345|2357|2345.8|2356.3|2345|2
1650935160000|2022-04-26 01:06:00|2356|2344.8|2356.5|2345.3|2356.5|2345.3|2356|2344.8|4
1650935200000|2022-04-26 01:06:40|2356|2344.8|2356.5|2345.3|2356.5|2345.3|2356|2344.8|2
1650935260000|2022-04-26 01:07:40|2356.3|2345|2356.3|2345|2356.3|2345|2356.3|2345|1
1650935300000|2022-04-26 01:08:20|2356.8|2345.5|2356.8|2345.5|2356.8|2345.5|2356.8|2345.5|1
1650935320000|2022-04-26 01:08:40|2357.3|2346|2357.3|2346|2357.3|2346|2357.3|2346|1
1650935340000|2022-04-26 01:09:00|2356.8|2345.5|2356.8|2345.5|2356.8|2345.5|2356.8|2345.5|1
1650935400000|2022-04-26 01:10:00|2356.5|2345.3|2356.5|2345.3|2356.5|2345.3|2356.5|2345.3|1
1650935510000|2022-04-26 01:11:50|2356.3|2345|2356.3|2345|2356.3|2345|2356.3|2345|1
1650935640000|2022-04-26 01:14:00|2356.8|2345.5|2356.5|2345.3|2356.8|2345.5|2356.5|2345.3|2
1650935670000|2022-04-26 01:14:30|2356|2344.8|2356.3|2345|2356.3|2345|2356|2344.8|2
1650935730000|2022-04-26 01:15:30|2356|2344.8|2353.5|2342.3|2356|2344.8|2353.5|2342.3|5
1650935740000|2022-04-26 01:15:40|2352.5|2341.3|2352.3|2341|2352.8|2341.5|2352.3|2341|3
1650935760000|2022-04-26 01:16:00|2352|2340.8|2352|2340.8|2352|2340.8|2352|2340.8|1
1650935780000|2022-04-26 01:16:20|2352.3|2341|2352|2340.8|2352.3|2341|2352|2340.8|2
1650935810000|2022-04-26 01:16:50|2351|2339.8|2352|2340.8|2352|2340.8|2351|2339.8|2
1650935820000|2022-04-26 01:17:00|2351.5|2340.3|2351.5|2340.3|2351.5|2340.3|2351.5|2340.3|1
1650935870000|2022-04-26 01:17:50|2351.3|2340|2351|2339.8|2351.5|2340.3|2350.8|2339.5|5
1650935880000|2022-04-26 01:18:00|2350.8|2339.5|2350.8|2339.5|2350.8|2339.5|2350.3|2339|3
1650935930000|2022-04-26 01:18:50|2350.3|2339|2350.3|2339|2350.3|2339|2350.3|2339|1
1650936040000|2022-04-26 01:20:40|2350.5|2339.3|2350.5|2339.3|2350.5|2339.3|2350.5|2339.3|1
1650936240000|2022-04-26 01:24:00|2350.3|2339|2349.8|2338.5|2350.3|2339|2349.8|2338.5|4
1650936250000|2022-04-26 01:24:10|2349.3|2338|2349.3|2338|2349.3|2338|2349.3|2338|1
1650936260000|2022-04-26 01:24:20|2350|2338.8|2349.8|2338.5|2350|2338.8|2349.8|2338.5|2
1650936330000|2022-04-26 01:25:30|2348.8|2337.5|2348.8|2337.5|2348.8|2337.5|2348.8|2337.5|1
1650936340000|2022-04-26 01:25:40|2349.3|2338|2349.3|2338|2349.3|2338|2349.3|2338|1
1650936390000|2022-04-26 01:26:30|2349|2337.8|2349|2337.8|2349|2337.8|2349|2337.8|1
1650936450000|2022-04-26 01:27:30|2349.3|2338|2349.3|2338|2349.3|2338|2349.3|2338|1
1650936510000|2022-04-26 01:28:30|2348.8|2337.5|2348.8|2337.5|2348.8|2337.5|2348.8|2337.5|1
1650936530000|2022-04-26 01:28:50|2348.5|2337.3|2348.5|2337.3|2348.5|2337.3|2348.5|2337.3|1
1650936540000|2022-04-26 01:29:00|2348.8|2337.5|2348.5|2337.3|2348.8|2337.5|2348.5|2337.3|2
1650936550000|2022-04-26 01:29:10|2348.8|2337.5|2347.8|2336.5|2348.8|2337.5|2347.8|2336.5|6
1650936560000|2022-04-26 01:29:20|2348.3|2337|2348|2336.8|2348.3|2337|2347.5|2336.3|7
1650936590000|2022-04-26 01:29:50|2348.3|2337|2348.8|2337.5|2348.8|2337.5|2348.3|2337|2
1650936640000|2022-04-26 01:30:40|2349.3|2338|2349.3|2338|2349.3|2338|2349.3|2338|1
1650936670000|2022-04-26 01:31:10|2349.8|2338.5|2350|2338.8|2350|2338.8|2349.3|2338|3
1650936680000|2022-04-26 01:31:20|2349.5|2338.3|2349.5|2338.3|2349.5|2338.3|2349.5|2338.3|1
1650936720000|2022-04-26 01:32:00|2349.3|2338|2349.3|2338|2349.3|2338|2349.3|2338|1
1650936870000|2022-04-26 01:34:30|2348.5|2337.3|2348.3|2337|2348.8|2337.5|2347.5|2336.3|6
1650936890000|2022-04-26 01:34:50|2347.8|2336.5|2347.8|2336.5|2347.8|2336.5|2347.8|2336.5|1
1650936900000|2022-04-26 01:35:00|2347|2335.8|2347|2335.8|2347|2335.8|2347|2335.8|1
1650936950000|2022-04-26 01:35:50|2347.3|2336|2347.3|2336|2347.3|2336|2347.3|2336|1
1650937090000|2022-04-26 01:38:10|2346.8|2335.5|2346.8|2335.5|2346.8|2335.5|2346.8|2335.5|1
1650937100000|2022-04-26 01:38:20|2347.3|2336|2347.3|2336|2347.3|2336|2347.3|2336|1
1650937170000|2022-04-26 01:39:30|2347.8|2336.5|2347.8|2336.5|2347.8|2336.5|2347.8|2336.5|1
1650937220000|2022-04-26 01:40:20|2348|2336.8|2348|2336.8|2348|2336.8|2348|2336.8|1
1650937270000|2022-04-26 01:41:10|2348.5|2337.3|2348.5|2337.3|2348.5|2337.3|2348.5|2337.3|1
1650937290000|2022-04-26 01:41:30|2348.8|2337.5|2348.8|2337.5|2349.5|2338.3|2348.8|2337.5|3
1650937350000|2022-04-26 01:42:30|2349|2337.8|2349|2337.8|2349|2337.8|2349|2337.8|1
1650937370000|2022-04-26 01:42:50|2349.5|2338.3|2348.3|2337|2349.5|2338.3|2348.3|2337|2
1650937380000|2022-04-26 01:43:00|2347.8|2336.5|2347.8|2336.5|2347.8|2336.5|2347.8|2336.5|1
1650937430000|2022-04-26 01:43:50|2347.5|2336.3|2347.5|2336.3|2347.5|2336.3|2347.5|2336.3|1
1650937560000|2022-04-26 01:46:00|2347|2335.8|2345.5|2334.3|2347|2335.8|2345.5|2334.3|4
1650937620000|2022-04-26 01:47:00|2345.8|2334.5|2345.8|2334.5|2345.8|2334.5|2345.8|2334.5|1
1650937730000|2022-04-26 01:48:50|2346|2334.8|2346|2334.8|2346|2334.8|2346|2334.8|1
1650937820000|2022-04-26 01:50:20|2345.5|2334.3|2345.5|2334.3|2345.5|2334.3|2345.5|2334.3|1
1650937930000|2022-04-26 01:52:10|2345.8|2334.5|2345.8|2334.5|2345.8|2334.5|2345.8|2334.5|1
1650938090000|2022-04-26 01:54:50|2345.5|2334.3|2345.5|2334.3|2345.5|2334.3|2345.5|2334.3|1
1650938290000|2022-04-26 01:58:10|2345|2333.8|2344.8|2333.5|2345|2333.8|2344.8|2333.5|2
1650938340000|2022-04-26 01:59:00|2345|2333.8|2345|2333.8|2345|2333.8|2345|2333.8|1
1650938770000|2022-04-26 02:06:10|2345.5|2334.3|2345.5|2334.3|2345.5|2334.3|2345.5|2334.3|1
1650938790000|2022-04-26 02:06:30|2346|2334.8|2346|2334.8|2346|2334.8|2346|2334.8|1
1650938870000|2022-04-26 02:07:50|2345.8|2334.5|2346.3|2335|2346.3|2335|2345.8|2334.5|2
1650938930000|2022-04-26 02:08:50|2346.5|2335.3|2346.5|2335.3|2346.5|2335.3|2346.5|2335.3|1
1650938940000|2022-04-26 02:09:00|2346.3|2335|2346.3|2335|2346.3|2335|2345.8|2334.5|3
1650939010000|2022-04-26 02:10:10|2346.5|2335.3|2346.5|2335.3|2346.5|2335.3|2346.5|2335.3|1
1650939280000|2022-04-26 02:14:40|2346.8|2335.5|2346.8|2335.5|2346.8|2335.5|2346.8|2335.5|1
1650939300000|2022-04-26 02:15:00|2347.3|2336|2347.3|2336|2347.3|2336|2347.3|2336|1
1650939320000|2022-04-26 02:15:20|2346.8|2335.5|2346.8|2335.5|2346.8|2335.5|2346.8|2335.5|1
1650939350000|2022-04-26 02:15:50|2346.3|2335|2346.3|2335|2346.3|2335|2346.3|2335|1
1650939400000|2022-04-26 02:16:40|2346.5|2335.3|2346.5|2335.3|2346.5|2335.3|2346.5|2335.3|1
1650939430000|2022-04-26 02:17:10|2346|2334.8|2346|2334.8|2346|2334.8|2346|2334.8|1
1650939440000|2022-04-26 02:17:20|2346.5|2335.3|2346.5|2335.3|2346.5|2335.3|2346.5|2335.3|1
1650939450000|2022-04-26 02:17:30|2346|2334.8|2346|2334.8|2346|2334.8|2346|2334.8|1
1650939500000|2022-04-26 02:18:20|2346.3|2335|2346.3|2335|2346.3|2335|2346.3|2335|1
1650939550000|2022-04-26 02:19:10|2346.5|2335.3|2346.5|2335.3|2346.5|2335.3|2346.5|2335.3|1
1650939940000|2022-04-26 02:25:40|2347|2335.8|2347|2335.8|2347|2335.8|2347|2335.8|1
1650940000000|2022-04-26 02:26:40|2346.8|2335.5|2346.8|2335.5|2346.8|2335.5|2346.8|2335.5|1
1650940200000|2022-04-26 02:30:00|2347.3|2336|2347.5|2336.3|2348|2336.8|2347.3|2336|3
1650940210000|2022-04-26 02:30:10|2348.5|2337.3|2348|2336.8|2348.5|2337.3|2347.5|2336.3|4
1650940220000|2022-04-26 02:30:20|2348.3|2337|2349.3|2338|2349.3|2338|2348.3|2337|3
1650940240000|2022-04-26 02:30:40|2349.8|2338.5|2349.5|2338.3|2349.8|2338.5|2349.5|2338.3|2
1650940250000|2022-04-26 02:30:50|2350|2338.8|2350.8|2339.5|2350.8|2339.5|2350|2338.8|3
1650940260000|2022-04-26 02:31:00|2351.3|2340|2351.3|2340|2351.3|2340|2351.3|2340|1
1650940310000|2022-04-26 02:31:50|2351.5|2340.3|2351.5|2340.3|2351.5|2340.3|2351.5|2340.3|1
1650940440000|2022-04-26 02:34:00|2351|2339.8|2351.5|2340.3|2351.5|2340.3|2351|2339.8|2
1650940460000|2022-04-26 02:34:20|2351|2339.8|2351|2339.8|2351|2339.8|2351|2339.8|1
1650940480000|2022-04-26 02:34:40|2351.5|2340.3|2351.5|2340.3|2351.5|2340.3|2351.5|2340.3|1
1650940540000|2022-04-26 02:35:40|2351.3|2340|2351.3|2340|2351.3|2340|2351.3|2340|1
1650940650000|2022-04-26 02:37:30|2351|2339.8|2351|2339.8|2351|2339.8|2351|2339.8|1
1650940730000|2022-04-26 02:38:50|2351.8|2340.5|2354.8|2341|2354.8|2341|2351.8|2340.5|2
1650940740000|2022-04-26 02:39:00||2341.5||2341.5||2341.5||2341.5|1
1650940750000|2022-04-26 02:39:10||2343.5||2343.5||2343.5||2343.5|1
1650940760000|2022-04-26 02:39:20|2354.3|2343|2354.3|2343|2354.3|2343|2354.3|2343|1
1650940800000|2022-04-26 02:40:00|2354.8|2343.5|2354.8|2343.5|2354.8|2343.5|2354.8|2343.5|1
1650940810000|2022-04-26 02:40:10|2354.3|2343|2354.3|2343|2354.3|2343|2354.3|2343|1
1650940820000|2022-04-26 02:40:20|2354.8|2343.5|2354.8|2343.5|2354.8|2343.5|2354.8|2343.5|1
1650940850000|2022-04-26 02:40:50|2355.3|2344|2355.5|2344.3|2356.5|2345.3|2355.3|2344|4
1650940860000|2022-04-26 02:41:00|2354.5|2343.3|2354.5|2343.3|2354.5|2343.3|2354.5|2343.3|1
1650940880000|2022-04-26 02:41:20|2355|2343.8|2355|2343.8|2355|2343.8|2355|2343.8|1
1650940890000|2022-04-26 02:41:30|2355.5|2344.3|2355.5|2344.3|2356|2344.8|2355.5|2344.3|3
1650940900000|2022-04-26 02:41:40|2356|2344.8|2356|2344.8|2356|2344.8|2356|2344.8|1
1650940950000|2022-04-26 02:42:30|2355.5|2344.3|2355.5|2344.3|2355.5|2344.3|2355.5|2344.3|1
1650940990000|2022-04-26 02:43:10|2355|2343.8|2355|2343.8|2355|2343.8|2355|2343.8|1
1650941040000|2022-04-26 02:44:00|2355.5|2344.3|2355.5|2344.3|2355.5|2344.3|2355|2343.8|3
1650941070000|2022-04-26 02:44:30|2355.8|2344.5|2355.5|2344.3|2355.8|2344.5|2355.5|2344.3|2
1650941080000|2022-04-26 02:44:40|2355|2343.8|2355|2343.8|2355|2343.8|2355|2343.8|1
1650941100000|2022-04-26 02:45:00|2354.5|2343.3|2354.5|2343.3|2355|2343.8|2354.5|2343.3|3
1650941150000|2022-04-26 02:45:50|2355|2343.8|2355|2343.8|2355|2343.8|2355|2343.8|1
1650941160000|2022-04-26 02:46:00|2355.3|2344|2354.8|2343.5|2355.3|2344|2354.8|2343.5|2
1650941190000|2022-04-26 02:46:30|2355.3|2344|2355.8|2344.5|2355.8|2344.5|2355.3|2344|2
1650941200000|2022-04-26 02:46:40|2355.3|2344|2355.3|2344|2355.3|2344|2355.3|2344|1
1650941270000|2022-04-26 02:47:50|2355.8|2344.5|2356|2344.8|2356|2344.8|2355.8|2344.5|2
1650941290000|2022-04-26 02:48:10|2356.5|2345.3|2356.5|2345.3|2356.5|2345.3|2356.5|2345.3|1
1650941320000|2022-04-26 02:48:40|2356|2344.8|2356|2344.8|2356|2344.8|2356|2344.8|1
1650941350000|2022-04-26 02:49:10|2356.5|2345.3|2356.5|2345.3|2356.5|2345.3|2356.5|2345.3|1
1650941380000|2022-04-26 02:49:40|2357|2345.8|2357.5|2346.3|2359|2347.8|2357|2345.8|7
1650941390000|2022-04-26 02:49:50|2358|2346.8|2357.8|2346.5|2358.3|2347|2357.8|2346.5|3
1650941400000|2022-04-26 02:50:00|2357.3|2346|2357.3|2346|2357.3|2346|2357.3|2346|1
1650941450000|2022-04-26 02:50:50|2357.5|2346.3|2357.5|2346.3|2357.5|2346.3|2357.5|2346.3|1
1650941460000|2022-04-26 02:51:00|2358.3|2347|2357.8|2346.5|2359.3|2348|2357.8|2346.5|5
1650941490000|2022-04-26 02:51:30|2357.3|2346|2357.3|2346|2357.3|2346|2357.3|2346|1
1650941510000|2022-04-26 02:51:50|2357.8|2346.5|2357.8|2346.5|2357.8|2346.5|2357.8|2346.5|1
1650941560000|2022-04-26 02:52:40|2357.5|2346.3|2357.5|2346.3|2357.5|2346.3|2357.5|2346.3|1
1650941570000|2022-04-26 02:52:50|2357|2345.8|2356|2344.8|2357|2345.8|2356|2344.8|2
1650941580000|2022-04-26 02:53:00|2356.5|2345.3|2356.5|2345.3|2356.5|2345.3|2356.5|2345.3|1
1650941590000|2022-04-26 02:53:10|2357|2345.8|2357|2345.8|2357|2345.8|2357|2345.8|1
1650941600000|2022-04-26 02:53:20|2357.5|2346.3|2357.5|2346.3|2358|2346.8|2357.5|2346.3|3
1650941610000|2022-04-26 02:53:30|2358|2346.8|2358|2346.8|2358|2346.8|2358|2346.8|1
1650941620000|2022-04-26 02:53:40|2358.5|2347.3|2358.8|2347.5|2358.8|2347.5|2358.5|2347.3|2
1650941630000|2022-04-26 02:53:50|2359.3|2348|2359.5|2348.3|2360|2348.8|2359.3|2348|5
1650941640000|2022-04-26 02:54:00|2359|2347.8|2358.5|2347.3|2359|2347.8|2358.5|2347.3|2
1650941650000|2022-04-26 02:54:10|2359|2347.8|2358.3|2347|2359|2347.8|2358.3|2347|3
1650941670000|2022-04-26 02:54:30|2358.5|2347.3|2358.5|2347.3|2358.5|2347.3|2358.5|2347.3|1
1650941680000|2022-04-26 02:54:40|2359|2347.8|2358.8|2347.5|2359|2347.8|2358.8|2347.5|2
1650941700000|2022-04-26 02:55:00|2359.3|2348|2359|2347.8|2359.8|2348.5|2359|2347.8|4
1650941710000|2022-04-26 02:55:10|2358.3|2347|2358|2346.8|2358.3|2347|2358|2346.8|2
1650941750000|2022-04-26 02:55:50|2358.8|2347.5|2358.8|2347.5|2358.8|2347.5|2358.8|2347.5|1
1650941760000|2022-04-26 02:56:00|2359.3|2348|2358.5|2347.3|2359.8|2348.5|2358.5|2347.3|4
1650941790000|2022-04-26 02:56:30|2358|2346.8|2357.8|2346.5|2358|2346.8|2357.8|2346.5|2
1650941800000|2022-04-26 02:56:40|2357.3|2346|2357.3|2346|2357.3|2346|2357.3|2346|1
1650941850000|2022-04-26 02:57:30|2357.5|2346.3|2357.5|2346.3|2357.5|2346.3|2357.5|2346.3|1
1650941860000|2022-04-26 02:57:40|2357.8|2346.5|2357.8|2346.5|2357.8|2346.5|2357.8|2346.5|1
1650941890000|2022-04-26 02:58:10|2358.3|2347|2358.3|2347|2358.3|2347|2358.3|2347|1
1650941910000|2022-04-26 02:58:30|2358.5|2347.3|2360.5|2349.3|2360.5|2349.3|2358.5|2347.3|2
1650941920000|2022-04-26 02:58:40|2361.3|2350|2361.3|2350|2361.8|2350.5|2361.3|2350|3
1650941930000|2022-04-26 02:58:50|2361.8|2350.5|2361.8|2350.5|2361.8|2350.5|2361.8|2350.5|1
1650942000000|2022-04-26 03:00:00|2362|2350.8|2362|2350.8|2362|2350.8|2361.5|2350.3|3
1650942010000|2022-04-26 03:00:10|2361.5|2350.3|2361.5|2350.3|2361.5|2350.3|2361.5|2350.3|1
1650942060000|2022-04-26 03:01:00|2361.8|2350.5|2361.8|2350.5|2361.8|2350.5|2361.8|2350.5|1
1650942140000|2022-04-26 03:02:20|2361.5|2350.3|2361|2349.8|2361.5|2350.3|2361|2349.8|2
1650942300000|2022-04-26 03:05:00|2361.3|2350|2361.3|2350|2361.3|2350|2361.3|2350|1
1650942350000|2022-04-26 03:05:50|2361|2349.8|2361|2349.8|2361|2349.8|2361|2349.8|1
1650942400000|2022-04-26 03:06:40|2362.8|2350|2362.8|2350|2362.8|2350|2362.8|2350|1
1650942410000|2022-04-26 03:06:50|2363.3|2350.3|2364.5|2352.5|2364.5|2352.5|2363.3|2350.3|3
1650942420000|2022-04-26 03:07:00|2364|2352.8|2363.3|2352|2364|2352.8|2363.3|2352|2
1650942430000|2022-04-26 03:07:10|2362.5|2351.3|2362.5|2351.3|2362.5|2351.3|2362.5|2351.3|1
1650942450000|2022-04-26 03:07:30|2362|2350.8|2362|2350.8|2362|2350.8|2362|2350.8|1
1650942460000|2022-04-26 03:07:40|2360.8|2349.5|2360.8|2349.5|2360.8|2349.5|2360.8|2349.5|1
1650942510000|2022-04-26 03:08:30|2360.5|2349.3|2360.5|2349.3|2360.5|2349.3|2360.5|2349.3|1
1650942560000|2022-04-26 03:09:20|2360.8|2349.5|2360.8|2349.5|2360.8|2349.5|2360.8|2349.5|1
1650942600000|2022-04-26 03:10:00|2361.8|2350.5|2362.3|2351|2363.3|2352|2361.8|2350.5|6
1650942990000|2022-04-26 03:16:30|2362.5|2351.3|2362.5|2351.3|2362.5|2351.3|2362.5|2351.3|1
1650943040000|2022-04-26 03:17:20|2362.3|2351|2362.3|2351|2362.3|2351|2362.3|2351|1
1650943100000|2022-04-26 03:18:20|2362.5|2351.3|2362.5|2351.3|2362.5|2351.3|2362.5|2351.3|1
1650943320000|2022-04-26 03:22:00|2362.3|2351|2362.3|2351|2362.3|2351|2362.3|2351|1
1650943370000|2022-04-26 03:22:50|2362.5|2351.3|2362.5|2351.3|2362.5|2351.3|2362.5|2351.3|1
1650943670000|2022-04-26 03:27:50|2362|2350.8|2362.5|2351.3|2362.5|2351.3|2362|2350.8|2
1650943720000|2022-04-26 03:28:40|2362|2350.8|2362|2350.8|2362|2350.8|2362|2350.8|1
1650943780000|2022-04-26 03:29:40|2362.3|2351|2362.3|2351|2362.3|2351|2362.3|2351|1
1650944100000|2022-04-26 03:35:00|2362.5|2351.3|2362.5|2351.3|2362.5|2351.3|2362.5|2351.3|1
1650944320000|2022-04-26 03:38:40|2362.8|2351.5|2362.8|2351.5|2362.8|2351.5|2362.8|2351.5|1
1650944480000|2022-04-26 03:41:20|2363|2351.8|2364|2352.8|2364|2352.8|2363|2351.8|2
1650944540000|2022-04-26 03:42:20|2365.5|2354.3|2366.8|2355.5|2366.8|2355.5|2365.5|2354.3|2
1650944580000|2022-04-26 03:43:00|2367.3|2356|2367|2355.8|2367.3|2356|2367|2355.8|2
1650944620000|2022-04-26 03:43:40|2366.5|2355.3|2366.5|2355.3|2366.5|2355.3|2366.5|2355.3|1
1650944640000|2022-04-26 03:44:00|2366|2354.8|2366|2354.8|2366|2354.8|2366|2354.8|1
1650944650000|2022-04-26 03:44:10|2366.3|2355|2365.8|2354.5|2366.3|2355|2365.8|2354.5|2
1650944680000|2022-04-26 03:44:40|2366.3|2355|2366.5|2355.3|2366.5|2355.3|2366.3|2355|2
1650944710000|2022-04-26 03:45:10|2367|2355.8|2367|2355.8|2367|2355.8|2367|2355.8|1
1650944720000|2022-04-26 03:45:20|2367.5|2356.3|2367.5|2356.3|2367.5|2356.3|2367.5|2356.3|1
1650944730000|2022-04-26 03:45:30|2368|2356.8|2368.5|2357.3|2368.5|2357.3|2368|2356.8|2
1650944790000|2022-04-26 03:46:30|2368.3|2357|2368.3|2357|2368.3|2357|2368.3|2357|1
1650944820000|2022-04-26 03:47:00|2368.8|2357.5|2369.8|2358.5|2369.8|2358.5|2368.8|2357.5|2
1650944840000|2022-04-26 03:47:20|2369.3|2358|2369.3|2358|2369.3|2358|2369.3|2358|1
1650944900000|2022-04-26 03:48:20|2369.5|2358.3|2369.5|2358.3|2369.5|2358.3|2369.5|2358.3|1
1650944950000|2022-04-26 03:49:10|2369.3|2358|2369.3|2358|2369.3|2358|2369.3|2358|1
1650944970000|2022-04-26 03:49:30|2367.8|2356.5|2367.8|2356.5|2367.8|2356.5|2367.8|2356.5|1
1650945000000|2022-04-26 03:50:00|2368.3|2357|2368.5|2357.3|2368.5|2357.3|2368.3|2357|2
1650945020000|2022-04-26 03:50:20|2369.5|2358.3|2370|2358.8|2370|2358.8|2369.5|2358.3|2
1650945050000|2022-04-26 03:50:50|2370.3|2359|2369.8|2358.5|2370.3|2359|2369.8|2358.5|2
1650945060000|2022-04-26 03:51:00|2368.5|2357.3|2368.5|2357.3|2368.5|2357.3|2368.5|2357.3|1
1650945090000|2022-04-26 03:51:30|2369|2357.8|2369|2357.8|2369|2357.8|2369|2357.8|1
1650945100000|2022-04-26 03:51:40|2369.5|2358.3|2369.5|2358.3|2369.5|2358.3|2369.5|2358.3|1
1650945120000|2022-04-26 03:52:00|2369.3|2358|2368.8|2357.5|2369.3|2358|2368.8|2357.5|2
1650945130000|2022-04-26 03:52:10|2368.3|2357|2368.3|2357|2368.3|2357|2368.3|2357|1
1650945140000|2022-04-26 03:52:20|2367.5|2356.3|2367.5|2356.3|2367.5|2356.3|2367.5|2356.3|1
1650945200000|2022-04-26 03:53:20|2367.8|2356.5|2367.8|2356.5|2367.8|2356.5|2367.8|2356.5|1
1650946520000|2022-04-26 04:15:20|2367|2355.8|2366.8|2355.5|2367|2355.8|2366.8|2355.5|2
1650948380000|2022-04-26 04:46:20|2367.3|2356|2370.3|2358.8|2370.3|2358.8|2367.3|2356|3
1650948440000|2022-04-26 04:47:20||2359||2359||2359||2359|1
1650948450000|2022-04-26 04:47:30|2370|2358.8|2370|2358.8|2370|2358.8|2370|2358.8|1
1650948560000|2022-04-26 04:49:20|2369.8|2358.5|2369.8|2358.5|2369.8|2358.5|2369.8|2358.5|1
1650949610000|2022-04-26 05:06:50|2369.3|2358|2369.3|2358|2369.3|2358|2369.3|2358|1
1650949640000|2022-04-26 05:07:20|2368.8|2357.5|2367|2355.8|2368.8|2357.5|2367|2355.8|2
1650949650000|2022-04-26 05:07:30|2366.8|2355.5|2366.8|2355.5|2366.8|2355.5|2366.8|2355.5|1
1650949670000|2022-04-26 05:07:50|2366.5|2355.3|2365.8|2354.5|2366.5|2355.3|2365.8|2354.5|2
1650949680000|2022-04-26 05:08:00|2365.5|2354.3|2365.5|2354.3|2365.5|2354.3|2365.5|2354.3|1
1650949710000|2022-04-26 05:08:30|2365.8|2354.5|2365.8|2354.5|2365.8|2354.5|2365.8|2354.5|1
1650949770000|2022-04-26 05:09:30|2365.5|2354.3|2365.5|2354.3|2365.5|2354.3|2365.5|2354.3|1
1650949820000|2022-04-26 05:10:20|2365.3|2354|2365.3|2354|2365.3|2354|2365.3|2354|1
1650949930000|2022-04-26 05:12:10|2365.5|2354.3|2365.5|2354.3|2365.5|2354.3|2365.5|2354.3|1
1650950100000|2022-04-26 05:15:00|2365.3|2354|2365.3|2354|2365.3|2354|2365.3|2354|1
1650950320000|2022-04-26 05:18:40|2365.5|2354.3|2365.5|2354.3|2365.5|2354.3|2365.5|2354.3|1
1650950480000|2022-04-26 05:21:20|2365.3|2354|2365.3|2354|2365.3|2354|2365.3|2354|1
1650950540000|2022-04-26 05:22:20|2365.5|2354.3|2365.5|2354.3|2365.5|2354.3|2365.5|2354.3|1
1650950650000|2022-04-26 05:24:10|2365.3|2354|2365.3|2354|2365.3|2354|2365.3|2354|1
1650950700000|2022-04-26 05:25:00|2365.5|2354.3|2365.5|2354.3|2365.5|2354.3|2365.5|2354.3|1
1650950820000|2022-04-26 05:27:00|2365|2353.8|2365|2353.8|2365|2353.8|2365|2353.8|1
1650951000000|2022-04-26 05:30:00|2364.5|2353.3|2361.5|2350.3|2364.5|2353.3|2361.3|2350|5
1650951010000|2022-04-26 05:30:10|2360.5|2349.3|2359.3|2348|2360.5|2349.3|2359.3|2348|4
1650951020000|2022-04-26 05:30:20|2358.8|2347.5|2358.8|2347.5|2358.8|2347.5|2358.8|2347.5|1
1650951040000|2022-04-26 05:30:40|2359.3|2348|2359.3|2348|2359.3|2348|2359.3|2348|1
1650951050000|2022-04-26 05:30:50|2358.8|2347.5|2358.8|2347.5|2358.8|2347.5|2358.8|2347.5|1
1650951060000|2022-04-26 05:31:00|2358.3|2347|2358.3|2347|2358.3|2347|2358.3|2347|1
1650951080000|2022-04-26 05:31:20|2358.8|2347.5|2361.3|2348.8|2361.3|2349.3|2358.8|2347.5|4
1650951090000|2022-04-26 05:31:30|2360.5|2349|2359.8|2348.5|2360.5|2349|2359.5|2348.3|4
1650951100000|2022-04-26 05:31:40|2360.8|2349.5|2361|2349.8|2361|2349.8|2360|2348.8|4
1650951110000|2022-04-26 05:31:50|2360.3|2349|2361|2349.8|2362.3|2350|2360.3|2349|5
1650951130000|2022-04-26 05:32:10|2362|2350.8|2361|2349.8|2362|2350.8|2360.8|2349.5|5
1650951140000|2022-04-26 05:32:20|2361.8|2350.5|2360.8|2349.5|2361.8|2350.5|2360.8|2349.5|2
1650951150000|2022-04-26 05:32:30|2362|2350.8|2361.3|2350|2362|2350.8|2361.3|2350|2
1650951260000|2022-04-26 05:34:20|2361|2349.8|2361|2349.8|2361|2349.8|2361|2349.8|1
1650951290000|2022-04-26 05:34:50|2360.5|2349.3|2360.5|2349.3|2360.5|2349.3|2360.5|2349.3|1
1650951350000|2022-04-26 05:35:50|2360.3|2349|2360.3|2349|2360.3|2349|2360.3|2349|1
1650951380000|2022-04-26 05:36:20|2359.5|2348.3|2359.3|2348|2359.5|2348.3|2359.3|2348|2
1650951390000|2022-04-26 05:36:30|2358.8|2347.5|2358|2346.8|2358.8|2347.5|2357.8|2346.5|3
1650951450000|2022-04-26 05:37:30|2357.8|2346.5|2357.8|2346.5|2357.8|2346.5|2357.8|2346.5|1
1650951460000|2022-04-26 05:37:40|2357.5|2346.3|2357.5|2346.3|2357.8|2346.5|2357.3|2346|4
1650951510000|2022-04-26 05:38:30|2357.3|2346|2357.3|2346|2357.3|2346|2357.3|2346|1
1650951790000|2022-04-26 05:43:10|2357.8|2346.5|2358|2346.8|2358|2346.8|2357.8|2346.5|2
1650951900000|2022-04-26 05:45:00|2358.3|2347|2358.3|2347|2358.3|2347|2358.3|2347|1
1650951950000|2022-04-26 05:45:50|2358|2346.8|2358|2346.8|2358|2346.8|2358|2346.8|1
1650952050000|2022-04-26 05:47:30|2356.8|2345.5|2354.5|2343.3|2356.8|2345.5|2354.5|2343.3|2
1650952060000|2022-04-26 05:47:40|2355.5|2344.3|2358.5|2347.3|2358.5|2347.3|2355.5|2344.3|2
1650952070000|2022-04-26 05:47:50|2358.3|2347|2357.8|2346.5|2358.3|2347|2357.8|2346.5|2
1650952080000|2022-04-26 05:48:00|2357.3|2346|2356.5|2345.3|2357.3|2346|2356.5|2345.3|2
1650952090000|2022-04-26 05:48:10|2356.3|2345|2356.3|2345|2356.3|2345|2356.3|2345|1
1650952100000|2022-04-26 05:48:20|2355.8|2344.5|2355|2343.8|2355.8|2344.5|2355|2343.8|3
1650952210000|2022-04-26 05:50:10|2355.5|2344.3|2356.8|2345.5|2356.8|2345.5|2355.5|2344.3|3
1650952290000|2022-04-26 05:51:30|2355.5|2344.3|2356|2344.8|2356|2344.8|2355.5|2344.3|2
1650952300000|2022-04-26 05:51:40|2355.3|2344|2355.3|2344|2355.3|2344|2355.3|2344|1
1650952340000|2022-04-26 05:52:20|2355.8|2344.5|2356.8|2345.5|2356.8|2345.5|2355.8|2344.5|3
1650952350000|2022-04-26 05:52:30|2357|2345.8|2357|2345.8|2357|2345.8|2357|2345.8|1
1650952390000|2022-04-26 05:53:10|2355.8|2344.5|2355.8|2344.5|2355.8|2344.5|2355.8|2344.5|1
1650952440000|2022-04-26 05:54:00|2356|2344.8|2356|2344.8|2356|2344.8|2356|2344.8|1
1650952500000|2022-04-26 05:55:00|2355.8|2344.5|2355.8|2344.5|2355.8|2344.5|2355.8|2344.5|1
1650952550000|2022-04-26 05:55:50|2355.5|2344.3|2355.3|2344|2355.5|2344.3|2355.3|2344|2
1650952570000|2022-04-26 05:56:10|2355.5|2344.3|2355.5|2344.3|2355.5|2344.3|2355.5|2344.3|1
1650952680000|2022-04-26 05:58:00|2355.3|2344|2355.3|2344|2355.3|2344|2355.3|2344|1
1650952730000|2022-04-26 05:58:50|2355|2343.8|2355|2343.8|2355|2343.8|2355|2343.8|1
1650952780000|2022-04-26 05:59:40|2355.8|2344.5|2355.8|2344.5|2355.8|2344.5|2355.8|2344.5|1
1650952790000|2022-04-26 05:59:50|2356.5|2345.3|2356.5|2345.3|2356.5|2345.3|2356.5|2345.3|1
1650952800000|2022-04-26 06:00:00|2355.5|2344.3|2355|2343.8|2355.5|2344.3|2355|2343.8|2
1650952810000|2022-04-26 06:00:10|2355.5|2344.3|2355.5|2344.3|2355.5|2344.3|2355.5|2344.3|1
1650952870000|2022-04-26 06:01:10|2355|2343.8|2352.3|2341|2355|2343.8|2352.3|2341|5
1650952880000|2022-04-26 06:01:20|2353.3|2342|2353.3|2342|2353.3|2342|2353.3|2342|1
1650952890000|2022-04-26 06:01:30|2353.5|2342.3|2353.5|2342.3|2353.5|2342.3|2353.5|2342.3|1
1650952920000|2022-04-26 06:02:00|2354.5|2343.3|2355.3|2344|2356.3|2345|2354.5|2343.3|6
1650952940000|2022-04-26 06:02:20|2355|2343.8|2355|2343.8|2355|2343.8|2355|2343.8|1
1650952950000|2022-04-26 06:02:30|2354.5|2343.3|2353.3|2342|2354.5|2343.3|2353.3|2342|3
1650952960000|2022-04-26 06:02:40|2353|2341.8|2353.8|2342.5|2353.8|2342.5|2353|2341.8|3
1650953020000|2022-04-26 06:03:40|2354|2342.8|2354|2342.8|2354|2342.8|2354|2342.8|1
1650953120000|2022-04-26 06:05:20|2353.5|2342.3|2353.5|2342.3|2353.5|2342.3|2353|2341.8|3
1650953220000|2022-04-26 06:07:00|2353.3|2342|2353.3|2342|2353.3|2342|2352.8|2341.5|3
1650953280000|2022-04-26 06:08:00|2353.5|2342.3|2353.5|2342.3|2353.5|2342.3|2353.5|2342.3|1
1650953310000|2022-04-26 06:08:30|2353|2341.8|2353|2341.8|2353|2341.8|2353|2341.8|1
1650953360000|2022-04-26 06:09:20|2352.8|2341.5|2352.8|2341.5|2352.8|2341.5|2352.8|2341.5|1
1650953420000|2022-04-26 06:10:20|2353|2341.8|2352.5|2341.3|2353|2341.8|2352|2340.8|4
1650953540000|2022-04-26 06:12:20|2352.3|2341|2352.3|2341|2352.3|2341|2352.3|2341|1
1650953600000|2022-04-26 06:13:20|2351.8|2340.5|2351.8|2340.5|2351.8|2340.5|2351.8|2340.5|1
1650953640000|2022-04-26 06:14:00|2352.3|2341|2352.3|2341|2352.3|2341|2352.3|2341|1
1650953690000|2022-04-26 06:14:50|2352|2340.8|2352|2340.8|2352|2340.8|2352|2340.8|1
1650953750000|2022-04-26 06:15:50|2351.8|2340.5|2351.8|2340.5|2351.8|2340.5|2351.8|2340.5|1
1650954270000|2022-04-26 06:24:30|2351.5|2340.3|2351.3|2340|2351.5|2340.3|2351.3|2340|2
1650954280000|2022-04-26 06:24:40|2350.8|2339.5|2350.8|2339.5|2350.8|2339.5|2350.8|2339.5|1
1650954330000|2022-04-26 06:25:30|2351|2339.8|2351|2339.8|2351|2339.8|2351|2339.8|1
1650954610000|2022-04-26 06:30:10|2351.3|2340|2351.3|2340|2351.3|2340|2351.3|2340|1
1650954620000|2022-04-26 06:30:20|2349.8|2338.5|2349|2337.8|2349.8|2338.5|2348.5|2337.3|3
1650954630000|2022-04-26 06:30:30|2348.3|2337|2348.5|2337.3|2348.5|2337.3|2347.3|2336|3
1650954670000|2022-04-26 06:31:10|2348.8|2337.5|2348.8|2337.5|2348.8|2337.5|2348.8|2337.5|1
1650954680000|2022-04-26 06:31:20|2349.3|2338|2350.5|2339.3|2350.5|2339.3|2349.3|2338|4
1650954690000|2022-04-26 06:31:30|2350|2338.8|2350|2338.8|2350|2338.8|2350|2338.8|1
1650954710000|2022-04-26 06:31:50|2349.8|2338.5|2349.8|2338.5|2349.8|2338.5|2349.8|2338.5|1
1650954730000|2022-04-26 06:32:10|2349.3|2338|2349.3|2338|2349.3|2338|2349.3|2338|1
1650954780000|2022-04-26 06:33:00|2348.8|2337.5|2348.5|2337.3|2348.8|2337.5|2348.5|2337.3|2
1650954810000|2022-04-26 06:33:30|2347.8|2336.5|2345.5|2332.5|2347.8|2336.5|2345.5|2332|3
1650954820000|2022-04-26 06:33:40|2345|2332.8|2344.8|2333.5|2345.3|2334|2344|2332.5|6
1650954850000|2022-04-26 06:34:10|2345.3|2334|2347.5|2336.3|2347.5|2336.3|2345.3|2334|2
1650954910000|2022-04-26 06:35:10|2347.8|2336.5|2347.8|2336.5|2347.8|2336.5|2347.8|2336.5|1
1650954960000|2022-04-26 06:36:00|2347.5|2336.3|2347.5|2336.3|2347.5|2336.3|2347.5|2336.3|1
1650954980000|2022-04-26 06:36:20|2347.3|2336|2347.3|2336|2347.3|2336|2347.3|2336|1
1650954990000|2022-04-26 06:36:30|2346.8|2335.5|2346.8|2335.5|2346.8|2335.5|2346.8|2335.5|1
1650955000000|2022-04-26 06:36:40|2346.3|2335|2341.8|2330.5|2346.3|2335|2341.8|2330.5|5
1650955010000|2022-04-26 06:36:50|2342.8|2331.5|2344|2332.8|2344|2332.8|2342.8|2331.5|3
1650955040000|2022-04-26 06:37:20|2344.3|2333|2344.3|2333|2344.3|2333|2344.3|2333|1
1650955070000|2022-04-26 06:37:50|2343.8|2332.5|2341.8|2330.5|2343.8|2332.5|2341.8|2330.5|3
1650955080000|2022-04-26 06:38:00|2342.5|2331.3|2342.5|2331.3|2342.5|2331.3|2342.5|2331.3|1
1650955120000|2022-04-26 06:38:40|2342|2330.8|2342|2330.8|2342|2330.8|2342|2330.8|1
1650955170000|2022-04-26 06:39:30|2341.5|2330.3|2342|2330.8|2342|2330.8|2341.5|2330.3|2
1650955200000|2022-04-26 06:40:00|2342.5|2331.3|2343.5|2332.3|2343.5|2332.3|2342.5|2331.3|2
1650955240000|2022-04-26 06:40:40|2343|2331.8|2343|2331.8|2343|2331.8|2343|2331.8|1
1650955300000|2022-04-26 06:41:40|2342.5|2331.3|2342.5|2331.3|2342.5|2331.3|2342.5|2331.3|1
1650955310000|2022-04-26 06:41:50|2342|2330.8|2342|2330.8|2342|2330.8|2342|2330.8|1
1650955340000|2022-04-26 06:42:20|2341.8|2330.5|2341.8|2330.5|2341.8|2330.5|2341.8|2330.5|1
1650955520000|2022-04-26 06:45:20|2343|2331.8|2343.8|2332.5|2343.8|2332.5|2343|2331.8|2
1650955610000|2022-04-26 06:46:50|2344.3|2333|2347.5|2336.3|2347.5|2336.3|2344.3|2333|3
1650955720000|2022-04-26 06:48:40|2347.3|2336|2347.3|2336|2347.3|2336|2347.3|2336|1
1650955730000|2022-04-26 06:48:50|2347|2335.8|2345|2333.8|2347|2335.8|2345|2333.8|4
1650955750000|2022-04-26 06:49:10|2346.3|2335|2345.5|2334.3|2346.3|2335|2345.5|2334.3|2
1650955810000|2022-04-26 06:50:10|2345.8|2334.5|2345.8|2334.5|2345.8|2334.5|2345.8|2334.5|1
1650955820000|2022-04-26 06:50:20|2345.3|2334|2345.3|2334|2345.3|2334|2345.3|2334|1
1650955930000|2022-04-26 06:52:10|2345.5|2334.3|2345.5|2334.3|2345.5|2334.3|2345.5|2334.3|1
1650955960000|2022-04-26 06:52:40|2345.3|2334|2345.3|2334|2345.3|2334|2345.3|2334|1
1650955970000|2022-04-26 06:52:50|2344.5|2333.3|2344.3|2333|2344.5|2333.3|2344.3|2333|2
1650955980000|2022-04-26 06:53:00|2344.8|2333.5|2344.8|2333.5|2344.8|2333.5|2344.8|2333.5|1
1650956100000|2022-04-26 06:55:00|2345|2333.8|2345|2333.8|2345|2333.8|2345|2333.8|1
1650956110000|2022-04-26 06:55:10|2342.6|2336.6|2342.9|2336.9|2342.9|2336.9|2342.6|2336.6|2
1650956210000|2022-04-26 06:56:50|2343.1|2337.1|2342.9|2336.9|2343.1|2337.1|2342.9|2336.9|2
1650956280000|2022-04-26 06:58:00|2342.6|2336.6|2341.9|2335.9|2342.6|2336.6|2341.9|2335.9|2
1650956290000|2022-04-26 06:58:10|2341.6|2335.6|2341.4|2335.4|2341.6|2335.6|2341.4|2335.4|2
1650956360000|2022-04-26 06:59:20|2342.1|2336.1|2341.4|2335.4|2342.1|2336.1|2341.4|2335.4|2
1650956370000|2022-04-26 06:59:30|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1650956390000|2022-04-26 06:59:50|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|1
1650956410000|2022-04-26 07:00:10|2341.6|2335.6|2341.9|2335.9|2341.9|2335.9|2341.6|2335.6|2
1650956420000|2022-04-26 07:00:20|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.4|2335.4|3
1650956430000|2022-04-26 07:00:30|2341.4|2335.4|2341.1|2335.1|2341.4|2335.4|2341.1|2335.1|2
1650956440000|2022-04-26 07:00:40|2340.4|2334.4|2338.4|2332.4|2340.4|2334.4|2338.4|2332.4|5
1650956460000|2022-04-26 07:01:00|2337.1|2331.1|2332.9|2326.9|2337.4|2331.4|2332.6|2326.6|17
1650956470000|2022-04-26 07:01:10|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|1
1650956480000|2022-04-26 07:01:20|2332.4|2326.4|2333.4|2327.4|2333.4|2327.4|2332.4|2326.4|3
1650956490000|2022-04-26 07:01:30|2333.1|2327.1|2331.4|2325.4|2333.1|2327.1|2331.4|2325.4|2
1650956500000|2022-04-26 07:01:40|2330.9|2324.9|2329.4|2323.4|2330.9|2324.9|2329.4|2323.4|8
1650956510000|2022-04-26 07:01:50|2329.1|2323.1|2328.4|2322.4|2329.1|2323.1|2328.4|2322.4|2
1650956520000|2022-04-26 07:02:00|2327.9|2321.9|2327.9|2321.9|2328.4|2322.4|2327.4|2321.4|6
1650956540000|2022-04-26 07:02:20|2327.6|2321.6|2326.6|2320.6|2327.6|2321.6|2326.6|2320.6|7
1650956550000|2022-04-26 07:02:30|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1650956560000|2022-04-26 07:02:40|2326.1|2320.1|2325.9|2319.9|2326.1|2320.1|2325.9|2319.9|2
1650956570000|2022-04-26 07:02:50|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1650956580000|2022-04-26 07:03:00|2325.4|2319.4|2325.1|2319.1|2325.4|2319.4|2325.1|2319.1|2
1650956600000|2022-04-26 07:03:20|2325.4|2319.4|2326.6|2320.6|2326.6|2320.6|2325.4|2319.4|2
1650956640000|2022-04-26 07:04:00|2326.4|2320.4|2324.9|2318.9|2326.4|2320.4|2324.4|2318.4|6
1650956650000|2022-04-26 07:04:10|2325.1|2319.1|2326.1|2320.1|2326.1|2320.1|2325.1|2319.1|3
1650956680000|2022-04-26 07:04:40|2325.6|2319.6|2325.1|2319.1|2325.6|2319.6|2324.4|2318.4|5
1650956700000|2022-04-26 07:05:00|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|1
1650956720000|2022-04-26 07:05:20|2326.1|2320.1|2326.9|2320.9|2326.9|2320.9|2326.1|2320.1|4
1650956750000|2022-04-26 07:05:50|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|1
1650956800000|2022-04-26 07:06:40|2328.4|2322.4|2328.6|2322.6|2328.6|2322.6|2328.4|2322.4|2
1650956810000|2022-04-26 07:06:50|2328.9|2322.9|2328.4|2322.4|2328.9|2322.9|2328.4|2322.4|3
1650956840000|2022-04-26 07:07:20|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|2327.6|2321.6|3
1650956870000|2022-04-26 07:07:50|2328.4|2322.4|2329.4|2323.4|2329.4|2323.4|2328.4|2322.4|2
1650956920000|2022-04-26 07:08:40|2329.1|2323.1|2329.4|2323.4|2329.4|2323.4|2329.1|2323.1|2
1650956990000|2022-04-26 07:09:50|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|1
1650957040000|2022-04-26 07:10:40|2328.9|2322.9|2328.6|2322.6|2328.9|2322.9|2328.6|2322.6|2
1650957050000|2022-04-26 07:10:50|2328.4|2322.4|2328.6|2322.6|2328.6|2322.6|2328.4|2322.4|2
1650957060000|2022-04-26 07:11:00|2328.9|2322.9|2328.6|2322.6|2328.9|2322.9|2328.6|2322.6|2
1650957070000|2022-04-26 07:11:10|2328.9|2322.9|2328.9|2322.9|2329.4|2323.4|2328.6|2322.6|9
1650957080000|2022-04-26 07:11:20|2329.4|2323.4|2328.9|2322.9|2329.4|2323.4|2328.9|2322.9|2
1650957130000|2022-04-26 07:12:10|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|1
1650957200000|2022-04-26 07:13:20|2328.1|2322.1|2328.4|2322.4|2328.4|2322.4|2328.1|2322.1|4
1650957210000|2022-04-26 07:13:30|2328.1|2322.1|2328.4|2322.4|2328.4|2322.4|2328.1|2322.1|4
1650957220000|2022-04-26 07:13:40|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|1
1650957230000|2022-04-26 07:13:50|2327.9|2321.9|2327.4|2321.4|2327.9|2321.9|2327.4|2321.4|2
1650957290000|2022-04-26 07:14:50|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|1
1650957380000|2022-04-26 07:16:20|2327.9|2321.9|2328.6|2322.6|2328.6|2322.6|2327.9|2321.9|2
1650957430000|2022-04-26 07:17:10|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1650957460000|2022-04-26 07:17:40|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1650957480000|2022-04-26 07:18:00|2327.6|2321.6|2327.9|2321.9|2327.9|2321.9|2327.6|2321.6|8
1650957510000|2022-04-26 07:18:30|2327.6|2321.6|2327.6|2321.6|2327.9|2321.9|2327.6|2321.6|5
1650957520000|2022-04-26 07:18:40|2327.9|2321.9|2328.6|2322.6|2328.6|2322.6|2327.9|2321.9|3
1650957560000|2022-04-26 07:19:20|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1650957610000|2022-04-26 07:20:10|2328.6|2322.6|2328.1|2322.1|2328.6|2322.6|2328.1|2322.1|2
1650957620000|2022-04-26 07:20:20|2327.9|2321.9|2325.6|2319.6|2327.9|2321.9|2325.6|2319.6|9
1650957630000|2022-04-26 07:20:30|2325.1|2319.1|2325.4|2319.4|2325.4|2319.4|2325.1|2319.1|2
1650957650000|2022-04-26 07:20:50|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1650957660000|2022-04-26 07:21:00|2325.4|2319.4|2324.6|2318.6|2325.4|2319.4|2324.6|2318.6|5
1650957680000|2022-04-26 07:21:20|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|1
1650957720000|2022-04-26 07:22:00|2324.9|2318.9|2325.9|2319.9|2325.9|2319.9|2324.9|2318.9|4
1650957800000|2022-04-26 07:23:20|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|1
1650957840000|2022-04-26 07:24:00|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1650957850000|2022-04-26 07:24:10|2326.1|2320.1|2325.6|2319.6|2326.1|2320.1|2325.6|2319.6|2
1650957900000|2022-04-26 07:25:00|2325.4|2319.4|2325.6|2319.6|2325.6|2319.6|2325.4|2319.4|2
1650957930000|2022-04-26 07:25:30|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|1
1650958200000|2022-04-26 07:30:00|2325.1|2319.1|2325.4|2319.4|2325.4|2319.4|2325.1|2319.1|4
1650958230000|2022-04-26 07:30:30|2325.6|2319.6|2326.1|2320.1|2326.1|2320.1|2325.6|2319.6|2
1650958240000|2022-04-26 07:30:40|2325.6|2319.6|2325.4|2319.4|2325.6|2319.6|2325.4|2319.4|2
1650958250000|2022-04-26 07:30:50|2326.4|2320.4|2326.6|2320.6|2326.6|2320.6|2326.4|2320.4|2
1650958270000|2022-04-26 07:31:10|2327.4|2321.4|2328.4|2322.4|2328.4|2322.4|2327.4|2321.4|3
1650958280000|2022-04-26 07:31:20|2329.6|2323.6|2328.6|2322.6|2330.9|2324.9|2328.6|2322.6|7
1650958340000|2022-04-26 07:32:20|2328.9|2322.9|2329.4|2323.4|2329.9|2323.9|2328.9|2322.9|3
1650958350000|2022-04-26 07:32:30|2329.6|2323.6|2328.9|2322.9|2329.9|2323.9|2328.9|2322.9|3
1650958360000|2022-04-26 07:32:40|2328.6|2322.6|2328.9|2322.9|2330.1|2324.1|2328.4|2322.4|5
1650958410000|2022-04-26 07:33:30|2329.4|2323.4|2329.1|2323.1|2330.4|2324.4|2329.1|2323.1|6
1650958440000|2022-04-26 07:34:00|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1650958460000|2022-04-26 07:34:20|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|1
1650958470000|2022-04-26 07:34:30|2329.6|2323.6|2330.4|2324.4|2330.4|2324.4|2329.6|2323.6|2
1650958480000|2022-04-26 07:34:40|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1650958490000|2022-04-26 07:34:50|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1650958500000|2022-04-26 07:35:00|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.4|2324.4|5
1650958510000|2022-04-26 07:35:10|2330.4|2324.4|2330.4|2324.4|2330.6|2324.6|2330.4|2324.4|3
1650958520000|2022-04-26 07:35:20|2329.4|2323.4|2330.4|2324.4|2330.4|2324.4|2329.4|2323.4|2
1650958530000|2022-04-26 07:35:30|2331.6|2325.6|2332.4|2326.4|2332.4|2326.4|2331.6|2325.6|3
1650958540000|2022-04-26 07:35:40|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|1
1650958560000|2022-04-26 07:36:00|2332.1|2326.1|2334.1|2328.1|2334.1|2328.1|2331.4|2325.4|3
1650958580000|2022-04-26 07:36:20|2333.9|2327.9|2332.4|2326.4|2333.9|2327.9|2332.4|2326.4|2
1650958600000|2022-04-26 07:36:40|2333.1|2327.1|2334.6|2328.6|2334.6|2328.6|2333.1|2327.1|4
1650958610000|2022-04-26 07:36:50|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|1
1650958630000|2022-04-26 07:37:10|2335.6|2329.6|2337.4|2331.4|2337.4|2331.4|2335.6|2329.6|8
1650958650000|2022-04-26 07:37:30|2337.1|2331.1|2337.1|2331.1|2337.1|2331.1|2337.1|2331.1|1
1650958660000|2022-04-26 07:37:40|2337.4|2331.4|2337.1|2331.1|2337.4|2331.4|2337.1|2331.1|2
1650958670000|2022-04-26 07:37:50|2336.9|2330.9|2336.6|2330.6|2336.9|2330.9|2336.6|2330.6|2
1650958710000|2022-04-26 07:38:30|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|1
1650958720000|2022-04-26 07:38:40|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|1
1650958730000|2022-04-26 07:38:50|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|1
1650958750000|2022-04-26 07:39:10|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|2336.4|2330.4|7
1650958760000|2022-04-26 07:39:20|2337.4|2331.4|2337.1|2331.1|2337.4|2331.4|2337.1|2331.1|2
1650958770000|2022-04-26 07:39:30|2337.4|2331.4|2336.9|2330.9|2337.4|2331.4|2336.6|2330.6|5
1650958790000|2022-04-26 07:39:50|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|1
1650958800000|2022-04-26 07:40:00|2336.4|2330.4|2335.9|2329.9|2336.4|2330.4|2335.6|2329.6|6
1650958810000|2022-04-26 07:40:10|2335.6|2329.6|2335.4|2329.4|2335.6|2329.6|2335.4|2329.4|2
1650958820000|2022-04-26 07:40:20|2335.6|2329.6|2335.9|2329.9|2335.9|2329.9|2335.6|2329.6|6
1650958830000|2022-04-26 07:40:30|2335.6|2329.6|2336.4|2330.4|2336.6|2330.6|2335.6|2329.6|10
1650958840000|2022-04-26 07:40:40|2336.6|2330.6|2339.1|2333.1|2339.1|2333.1|2336.6|2330.6|3
1650958870000|2022-04-26 07:41:10|2339.6|2333.6|2340.9|2334.9|2340.9|2334.9|2339.6|2333.6|3
1650958890000|2022-04-26 07:41:30|2341.1|2335.1|2340.6|2334.6|2341.1|2335.1|2340.6|2334.6|2
1650958920000|2022-04-26 07:42:00|2340.9|2334.9|2340.6|2334.6|2340.9|2334.9|2340.6|2334.6|2
1650958930000|2022-04-26 07:42:10|2340.4|2334.4|2340.6|2334.6|2340.6|2334.6|2340.4|2334.4|2
1650958940000|2022-04-26 07:42:20|2340.4|2334.4|2340.6|2334.6|2340.6|2334.6|2340.4|2334.4|4
1650958950000|2022-04-26 07:42:30|2340.4|2334.4|2340.1|2334.1|2340.6|2334.6|2340.1|2334.1|6
1650958960000|2022-04-26 07:42:40|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|1
1650958970000|2022-04-26 07:42:50|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|1
1650958980000|2022-04-26 07:43:00|2339.9|2333.9|2340.1|2334.1|2340.1|2334.1|2339.9|2333.9|2
1650958990000|2022-04-26 07:43:10|2340.4|2334.4|2340.1|2334.1|2340.4|2334.4|2340.1|2334.1|2
1650959000000|2022-04-26 07:43:20|2339.9|2333.9|2339.9|2333.9|2340.1|2334.1|2339.9|2333.9|3
1650959020000|2022-04-26 07:43:40|2339.6|2333.6|2339.9|2333.9|2339.9|2333.9|2339.6|2333.6|2
1650959030000|2022-04-26 07:43:50|2339.6|2333.6|2339.9|2333.9|2339.9|2333.9|2339.6|2333.6|2
1650959040000|2022-04-26 07:44:00|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|1
1650959200000|2022-04-26 07:46:40|2339.1|2333.1|2339.9|2333.9|2339.9|2333.9|2339.1|2333.1|2
1650959290000|2022-04-26 07:48:10|2340.1|2334.1|2342.1|2336.1|2342.6|2336.6|2340.1|2334.1|3
1650959340000|2022-04-26 07:49:00|2342.4|2336.4|2343.4|2337.4|2343.4|2337.4|2342.4|2336.4|2
1650959350000|2022-04-26 07:49:10|2343.1|2337.1|2343.1|2337.1|2343.1|2337.1|2343.1|2337.1|1
1650959360000|2022-04-26 07:49:20|2343.4|2337.4|2343.1|2337.1|2343.4|2337.4|2343.1|2337.1|2
1650959380000|2022-04-26 07:49:40|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|1
1650959460000|2022-04-26 07:51:00|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1650959600000|2022-04-26 07:53:20|2344.4|2338.4|2345.4|2339.4|2345.4|2339.4|2344.4|2338.4|4
1650959620000|2022-04-26 07:53:40|2344.9|2338.9|2344.6|2338.6|2344.9|2338.9|2344.6|2338.6|2
1650959640000|2022-04-26 07:54:00|2344.9|2338.9|2346.9|2340.9|2346.9|2340.9|2344.9|2338.9|3
1650959700000|2022-04-26 07:55:00|2347.9|2341.9|2347.9|2341.9|2347.9|2341.9|2347.9|2341.9|1
1650959730000|2022-04-26 07:55:30|2347.6|2341.6|2345.4|2339.4|2347.6|2341.6|2345.4|2339.4|3
1650959750000|2022-04-26 07:55:50|2345.6|2339.6|2347.1|2341.1|2347.1|2341.1|2345.6|2339.6|2
1650959760000|2022-04-26 07:56:00|2348.1|2342.1|2349.9|2343.9|2349.9|2343.9|2348.1|2342.1|2
1650959800000|2022-04-26 07:56:40|2349.4|2343.4|2348.9|2342.9|2349.4|2343.4|2348.9|2342.9|2
1650959820000|2022-04-26 07:57:00|2348.4|2342.4|2348.4|2342.4|2348.4|2342.4|2348.4|2342.4|1
1650959880000|2022-04-26 07:58:00|2348.9|2342.9|2348.1|2342.1|2348.9|2342.9|2348.1|2342.1|2
1650959890000|2022-04-26 07:58:10|2348.4|2342.4|2349.4|2343.4|2349.9|2343.9|2348.4|2342.4|5
1650959900000|2022-04-26 07:58:20|2349.6|2343.6|2349.6|2343.6|2349.6|2343.6|2349.6|2343.6|1
1650959910000|2022-04-26 07:58:30|2349.9|2343.9|2350.1|2344.1|2350.1|2344.1|2349.9|2343.9|2
1650959920000|2022-04-26 07:58:40|2349.9|2343.9|2349.9|2343.9|2350.1|2344.1|2349.9|2343.9|3
1650959930000|2022-04-26 07:58:50|2349.6|2343.6|2350.1|2344.1|2350.1|2344.1|2349.6|2343.6|2
1650959970000|2022-04-26 07:59:30|2349.9|2343.9|2349.9|2343.9|2349.9|2343.9|2349.9|2343.9|1
1650960000000|2022-04-26 08:00:00|2350.1|2344.1|2350.4|2344.4|2350.4|2344.4|2349.9|2343.9|4
1650960010000|2022-04-26 08:00:10|2350.6|2344.6|2350.9|2344.9|2350.9|2344.9|2350.6|2344.6|2
1650960020000|2022-04-26 08:00:20|2352.1|2346.1|2350.9|2344.9|2352.1|2346.1|2350.9|2344.9|8
1650960030000|2022-04-26 08:00:30|2350.4|2344.4|2350.4|2344.4|2350.4|2344.4|2350.1|2344.1|3
1650960050000|2022-04-26 08:00:50|2349.9|2343.9|2350.1|2344.1|2350.1|2344.1|2349.9|2343.9|2
1650960060000|2022-04-26 08:01:00|2349.9|2343.9|2350.1|2344.1|2350.1|2344.1|2349.9|2343.9|2
1650960070000|2022-04-26 08:01:10|2350.4|2344.4|2350.4|2344.4|2350.4|2344.4|2350.4|2344.4|1
1650960090000|2022-04-26 08:01:30|2350.6|2344.6|2350.9|2344.9|2350.9|2344.9|2350.6|2344.6|2
1650960150000|2022-04-26 08:02:30|2351.1|2345.1|2351.1|2345.1|2351.1|2345.1|2351.1|2345.1|1
1650960160000|2022-04-26 08:02:40|2350.9|2344.9|2350.9|2344.9|2350.9|2344.9|2350.9|2344.9|1
1650960210000|2022-04-26 08:03:30|2351.1|2345.1|2351.9|2345.9|2351.9|2345.9|2351.1|2345.1|3
1650960270000|2022-04-26 08:04:30|2351.6|2345.6|2351.6|2345.6|2351.6|2345.6|2351.6|2345.6|1
1650960300000|2022-04-26 08:05:00|2351.4|2345.4|2350.4|2344.4|2351.4|2345.4|2350.4|2344.4|2
1650960320000|2022-04-26 08:05:20|2350.1|2344.1|2349.6|2343.6|2350.1|2344.1|2349.6|2343.6|2
1650960330000|2022-04-26 08:05:30|2349.4|2343.4|2349.4|2343.4|2349.4|2343.4|2349.4|2343.4|1
1650960390000|2022-04-26 08:06:30|2349.6|2343.6|2349.6|2343.6|2349.6|2343.6|2349.6|2343.6|1
1650960460000|2022-04-26 08:07:40|2349.9|2343.9|2349.9|2343.9|2349.9|2343.9|2349.9|2343.9|1
1650960470000|2022-04-26 08:07:50|2349.6|2343.6|2349.9|2343.9|2349.9|2343.9|2349.6|2343.6|4
1650960480000|2022-04-26 08:08:00|2349.6|2343.6|2349.9|2343.9|2349.9|2343.9|2349.6|2343.6|4
1650960490000|2022-04-26 08:08:10|2349.6|2343.6|2349.6|2343.6|2349.9|2343.9|2349.6|2343.6|3
1650960520000|2022-04-26 08:08:40|2349.9|2343.9|2349.9|2343.9|2349.9|2343.9|2349.9|2343.9|1
1650960540000|2022-04-26 08:09:00|2349.6|2343.6|2349.9|2343.9|2349.9|2343.9|2349.6|2343.6|2
1650960550000|2022-04-26 08:09:10|2349.6|2343.6|2349.6|2343.6|2349.6|2343.6|2349.6|2343.6|1
1650960570000|2022-04-26 08:09:30|2349.9|2343.9|2349.9|2343.9|2349.9|2343.9|2349.9|2343.9|1
1650960660000|2022-04-26 08:11:00|2350.1|2344.1|2350.1|2344.1|2350.1|2344.1|2350.1|2344.1|1
1650960680000|2022-04-26 08:11:20|2350.4|2344.4|2350.6|2344.6|2350.9|2344.9|2350.4|2344.4|4
1650960700000|2022-04-26 08:11:40|2349.6|2343.6|2349.4|2343.4|2349.6|2343.6|2349.1|2343.1|6
1650960720000|2022-04-26 08:12:00|2349.1|2343.1|2349.1|2343.1|2349.1|2343.1|2349.1|2343.1|1
1650960730000|2022-04-26 08:12:10|2349.4|2343.4|2349.1|2343.1|2349.4|2343.4|2349.1|2343.1|2
1650960740000|2022-04-26 08:12:20|2348.9|2342.9|2348.9|2342.9|2348.9|2342.9|2348.9|2342.9|1
1650960850000|2022-04-26 08:14:10|2349.1|2343.1|2350.4|2344.4|2350.4|2344.4|2349.1|2343.1|3
1650960980000|2022-04-26 08:16:20|2350.1|2344.1|2350.1|2344.1|2350.1|2344.1|2350.1|2344.1|1
1650960990000|2022-04-26 08:16:30|2349.6|2343.6|2347.9|2341.9|2349.6|2343.6|2347.9|2341.9|3
1650961000000|2022-04-26 08:16:40|2347.6|2341.6|2346.9|2340.9|2347.6|2341.6|2346.6|2340.6|3
1650961070000|2022-04-26 08:17:50|2346.6|2340.6|2346.6|2340.6|2346.6|2340.6|2346.6|2340.6|1
1650961170000|2022-04-26 08:19:30|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|1
1650961200000|2022-04-26 08:20:00|2346.1|2340.1|2345.6|2339.6|2346.1|2340.1|2345.6|2339.6|2
1650961340000|2022-04-26 08:22:20|2345.9|2339.9|2346.9|2340.9|2346.9|2340.9|2345.9|2339.9|3
1650961350000|2022-04-26 08:22:30|2347.4|2341.4|2347.9|2341.9|2347.9|2341.9|2347.4|2341.4|2
1650961360000|2022-04-26 08:22:40|2347.6|2341.6|2347.4|2341.4|2347.6|2341.6|2347.4|2341.4|2
1650961370000|2022-04-26 08:22:50|2347.1|2341.1|2346.6|2340.6|2347.1|2341.1|2346.1|2340.1|5
1650961420000|2022-04-26 08:23:40|2346.4|2340.4|2346.9|2340.9|2346.9|2340.9|2346.4|2340.4|3
1650961430000|2022-04-26 08:23:50|2346.6|2340.6|2346.9|2340.9|2346.9|2340.9|2346.6|2340.6|2
1650961510000|2022-04-26 08:25:10|2347.1|2341.1|2347.1|2341.1|2347.1|2341.1|2347.1|2341.1|1
1650961550000|2022-04-26 08:25:50|2346.6|2340.6|2345.6|2339.6|2346.6|2340.6|2345.6|2339.6|2
1650961690000|2022-04-26 08:28:10|2345.9|2339.9|2346.4|2340.4|2347.4|2341.4|2345.9|2339.9|5
1650961750000|2022-04-26 08:29:10|2346.1|2340.1|2346.1|2340.1|2346.1|2340.1|2346.1|2340.1|1
1650961810000|2022-04-26 08:30:10|2346.4|2340.4|2346.1|2340.1|2346.4|2340.4|2346.1|2340.1|2
1650961870000|2022-04-26 08:31:10|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|1
1650961930000|2022-04-26 08:32:10|2346.6|2340.6|2346.6|2340.6|2346.6|2340.6|2346.6|2340.6|1
1650961940000|2022-04-26 08:32:20|2347.1|2341.1|2346.9|2340.9|2347.9|2341.9|2346.9|2340.9|4
1650961950000|2022-04-26 08:32:30|2346.6|2340.6|2346.6|2340.6|2346.6|2340.6|2346.6|2340.6|1
1650961960000|2022-04-26 08:32:40|2346.4|2340.4|2346.1|2340.1|2346.4|2340.4|2346.1|2340.1|2
1650962070000|2022-04-26 08:34:30|2345.4|2339.4|2345.9|2339.9|2345.9|2339.9|2345.4|2339.4|2
1650962080000|2022-04-26 08:34:40|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|1
1650962280000|2022-04-26 08:38:00|2345.4|2339.4|2345.1|2339.1|2345.4|2339.4|2345.1|2339.1|2
1650962360000|2022-04-26 08:39:20|2344.9|2338.9|2345.1|2339.1|2345.1|2339.1|2344.9|2338.9|2
1650962370000|2022-04-26 08:39:30|2345.4|2339.4|2346.4|2340.4|2346.4|2340.4|2345.4|2339.4|4
1650962430000|2022-04-26 08:40:30|2346.6|2340.6|2346.6|2340.6|2346.6|2340.6|2346.6|2340.6|1
1650962480000|2022-04-26 08:41:20|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|1
1650962540000|2022-04-26 08:42:20|2346.6|2340.6|2346.6|2340.6|2346.6|2340.6|2346.6|2340.6|1
1650962670000|2022-04-26 08:44:30|2346.1|2340.1|2345.4|2339.4|2346.1|2340.1|2345.4|2339.4|2
1650962740000|2022-04-26 08:45:40|2345.1|2339.1|2344.4|2338.4|2345.1|2339.1|2344.4|2338.4|2
1650962850000|2022-04-26 08:47:30|2344.1|2338.1|2342.9|2336.9|2344.1|2338.1|2342.9|2336.9|2
1650962890000|2022-04-26 08:48:10|2342.6|2336.6|2342.1|2336.1|2342.6|2336.6|2342.1|2336.1|2
1650962910000|2022-04-26 08:48:30|2342.4|2336.4|2341.9|2335.9|2342.4|2336.4|2341.9|2335.9|3
1650962970000|2022-04-26 08:49:30|2341.6|2335.6|2341.9|2335.9|2341.9|2335.9|2341.6|2335.6|2
1650963000000|2022-04-26 08:50:00|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1650963130000|2022-04-26 08:52:10|2341.9|2335.9|2344.4|2338.4|2344.4|2338.4|2341.9|2335.9|4
1650963140000|2022-04-26 08:52:20|2344.6|2338.6|2343.6|2337.6|2344.6|2338.6|2343.6|2337.6|2
1650963150000|2022-04-26 08:52:30|2343.4|2337.4|2343.1|2337.1|2343.4|2337.4|2343.1|2337.1|2
1650963200000|2022-04-26 08:53:20|2343.4|2337.4|2344.6|2338.6|2344.6|2338.6|2343.4|2337.4|3
1650963210000|2022-04-26 08:53:30|2344.9|2338.9|2344.6|2338.6|2345.6|2339.6|2344.6|2338.6|6
1650963290000|2022-04-26 08:54:50|2344.4|2338.4|2343.9|2337.9|2344.4|2338.4|2343.9|2337.9|2
1650963350000|2022-04-26 08:55:50|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1650963410000|2022-04-26 08:56:50|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|1
1650963460000|2022-04-26 08:57:40|2343.6|2337.6|2343.4|2337.4|2343.6|2337.6|2343.4|2337.4|2
1650963660000|2022-04-26 09:01:00|2343.1|2337.1|2343.4|2337.4|2343.4|2337.4|2343.1|2337.1|2
1650963710000|2022-04-26 09:01:50|2343.1|2337.1|2341.9|2335.9|2343.1|2337.1|2341.1|2335.1|3
1650963720000|2022-04-26 09:02:00|2341.6|2335.6|2340.9|2334.9|2341.6|2335.6|2340.9|2334.9|2
1650963730000|2022-04-26 09:02:10|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|1
1650963740000|2022-04-26 09:02:20|2340.4|2334.4|2340.1|2334.1|2340.4|2334.4|2340.1|2334.1|2
1650963770000|2022-04-26 09:02:50|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|1
1650963780000|2022-04-26 09:03:00|2340.1|2334.1|2339.6|2333.6|2340.1|2334.1|2339.6|2333.6|3
1650963820000|2022-04-26 09:03:40|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|1
1650963870000|2022-04-26 09:04:30|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1650963900000|2022-04-26 09:05:00|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|1
1650963920000|2022-04-26 09:05:20|2339.6|2333.6|2341.4|2335.4|2341.4|2335.4|2339.6|2333.6|3
1650963940000|2022-04-26 09:05:40|2341.1|2335.1|2339.9|2333.9|2341.1|2335.1|2339.9|2333.9|2
1650964030000|2022-04-26 09:07:10|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|1
1650964080000|2022-04-26 09:08:00|2339.9|2333.9|2340.1|2334.1|2340.1|2334.1|2339.9|2333.9|2
1650964110000|2022-04-26 09:08:30|2339.9|2333.9|2339.6|2333.6|2339.9|2333.9|2339.6|2333.6|2
1650964120000|2022-04-26 09:08:40|2339.4|2333.4|2339.1|2333.1|2339.4|2333.4|2339.1|2333.1|2
1650964130000|2022-04-26 09:08:50|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|1
1650964140000|2022-04-26 09:09:00|2338.6|2332.6|2338.4|2332.4|2338.6|2332.6|2338.4|2332.4|2
1650964220000|2022-04-26 09:10:20|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|1
1650964230000|2022-04-26 09:10:30|2342.9|2336.9|2344.9|2338.9|2344.9|2338.9|2342.9|2336.9|5
1650964240000|2022-04-26 09:10:40|2345.9|2339.9|2345.9|2339.9|2345.9|2339.9|2345.9|2339.9|1
1650964270000|2022-04-26 09:11:10|2345.4|2339.4|2344.9|2338.9|2345.4|2339.4|2344.9|2338.9|2
1650964340000|2022-04-26 09:12:20|2344.6|2338.6|2342.6|2336.6|2344.6|2338.6|2342.6|2336.6|2
1650964420000|2022-04-26 09:13:40|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1650964440000|2022-04-26 09:14:00|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|1
1650964500000|2022-04-26 09:15:00|2341.9|2335.9|2341.4|2335.4|2342.1|2336.1|2341.1|2335.1|6
1650964520000|2022-04-26 09:15:20|2340.9|2334.9|2340.6|2334.6|2340.9|2334.9|2340.6|2334.6|2
1650964750000|2022-04-26 09:19:10|2340.4|2334.4|2339.4|2333.4|2340.4|2334.4|2339.4|2333.4|3
1650964760000|2022-04-26 09:19:20|2339.1|2333.1|2338.9|2332.9|2339.1|2333.1|2338.9|2332.9|2
1650964770000|2022-04-26 09:19:30|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1650964840000|2022-04-26 09:20:40|2338.4|2332.4|2338.4|2332.4|2338.6|2332.6|2338.4|2332.4|3
1650964950000|2022-04-26 09:22:30|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|1
1650965020000|2022-04-26 09:23:40|2337.6|2331.6|2338.1|2332.1|2338.1|2332.1|2337.6|2331.6|2
1650965040000|2022-04-26 09:24:00|2337.9|2331.9|2338.1|2332.1|2338.1|2332.1|2337.9|2331.9|2
1650965050000|2022-04-26 09:24:10|2338.6|2332.6|2338.6|2332.6|2339.4|2333.4|2338.6|2332.6|4
1650965100000|2022-04-26 09:25:00|2338.9|2332.9|2340.6|2334.6|2340.6|2334.6|2338.9|2332.9|3
1650965120000|2022-04-26 09:25:20|2340.4|2334.4|2339.9|2333.9|2340.4|2334.4|2339.9|2333.9|2
1650965130000|2022-04-26 09:25:30|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|1
1650965140000|2022-04-26 09:25:40|2339.4|2333.4|2339.1|2333.1|2339.4|2333.4|2339.1|2333.1|2
1650965160000|2022-04-26 09:26:00|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|1
1650965170000|2022-04-26 09:26:10|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|1
1650965210000|2022-04-26 09:26:50|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|1
1650965270000|2022-04-26 09:27:50|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|1
1650965300000|2022-04-26 09:28:20|2339.1|2333.1|2338.9|2332.9|2339.1|2333.1|2338.9|2332.9|2
1650965310000|2022-04-26 09:28:30|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1650965320000|2022-04-26 09:28:40|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1650965330000|2022-04-26 09:28:50|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|1
1650965430000|2022-04-26 09:30:30|2337.6|2331.6|2338.1|2332.1|2338.1|2332.1|2337.6|2331.6|2
1650965440000|2022-04-26 09:30:40|2338.4|2332.4|2338.9|2332.9|2339.6|2333.6|2338.4|2332.4|4
1650965460000|2022-04-26 09:31:00|2338.6|2332.6|2338.4|2332.4|2338.6|2332.6|2338.4|2332.4|2
1650965490000|2022-04-26 09:31:30|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1650965550000|2022-04-26 09:32:30|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1650965630000|2022-04-26 09:33:50|2338.6|2332.6|2338.9|2332.9|2338.9|2332.9|2338.6|2332.6|2
1650965680000|2022-04-26 09:34:40|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1650965690000|2022-04-26 09:34:50|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|1
1650965710000|2022-04-26 09:35:10|2339.9|2333.9|2340.1|2334.1|2340.1|2334.1|2339.9|2333.9|2
1650965730000|2022-04-26 09:35:30|2340.4|2334.4|2340.6|2334.6|2340.6|2334.6|2340.4|2334.4|2
1650965780000|2022-04-26 09:36:20|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|1
1650965880000|2022-04-26 09:38:00|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|1
1650965950000|2022-04-26 09:39:10|2339.9|2333.9|2339.9|2333.9|2340.1|2334.1|2339.9|2333.9|3
1650965960000|2022-04-26 09:39:20|2339.4|2333.4|2339.9|2333.9|2339.9|2333.9|2339.4|2333.4|2
1650965970000|2022-04-26 09:39:30|2339.4|2333.4|2338.6|2332.6|2339.4|2333.4|2338.6|2332.6|3
1650966040000|2022-04-26 09:40:40|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1650966060000|2022-04-26 09:41:00|2337.9|2331.9|2338.4|2332.4|2338.4|2332.4|2337.9|2331.9|2
1650966120000|2022-04-26 09:42:00|2338.1|2332.1|2338.4|2332.4|2338.4|2332.4|2338.1|2332.1|2
1650966210000|2022-04-26 09:43:30|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|1
1650966250000|2022-04-26 09:44:10|2337.6|2331.6|2337.9|2331.9|2338.1|2332.1|2337.6|2331.6|4
1650966260000|2022-04-26 09:44:20|2337.4|2331.4|2337.9|2331.9|2337.9|2331.9|2337.4|2331.4|2
1650966280000|2022-04-26 09:44:40|2338.1|2332.1|2338.4|2332.4|2338.4|2332.4|2338.1|2332.1|2
1650966410000|2022-04-26 09:46:50|2339.1|2333.1|2340.6|2334.6|2340.6|2334.6|2339.1|2333.1|3
1650966420000|2022-04-26 09:47:00|2340.1|2334.1|2339.9|2333.9|2340.1|2334.1|2339.9|2333.9|2
1650966520000|2022-04-26 09:48:40|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|1
1650966590000|2022-04-26 09:49:50|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|1
1650966610000|2022-04-26 09:50:10|2340.1|2334.1|2341.9|2335.9|2341.9|2335.9|2340.1|2334.1|2
1650966640000|2022-04-26 09:50:40|2341.6|2335.6|2342.4|2336.4|2342.4|2336.4|2341.6|2335.6|2
1650966650000|2022-04-26 09:50:50|2342.1|2336.1|2342.4|2336.4|2342.4|2336.4|2342.1|2336.1|2
1650966680000|2022-04-26 09:51:20|2342.1|2336.1|2341.9|2335.9|2342.1|2336.1|2341.9|2335.9|2
1650966740000|2022-04-26 09:52:20|2342.1|2336.1|2341.1|2335.1|2342.1|2336.1|2341.1|2335.1|3
1650966750000|2022-04-26 09:52:30|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|1
1650966810000|2022-04-26 09:53:30|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1650967240000|2022-04-26 10:00:40|2341.9|2335.9|2344.6|2338.6|2344.6|2338.6|2341.9|2335.9|4
1650967260000|2022-04-26 10:01:00|2344.4|2338.4|2344.6|2338.6|2344.6|2338.6|2343.9|2337.9|4
1650967290000|2022-04-26 10:01:30|2344.9|2338.9|2344.9|2338.9|2344.9|2338.9|2344.9|2338.9|1
1650967320000|2022-04-26 10:02:00|2344.6|2338.6|2345.9|2339.9|2345.9|2339.9|2344.6|2338.6|3
1650967340000|2022-04-26 10:02:20|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|1
1650967360000|2022-04-26 10:02:40|2345.9|2339.9|2346.4|2340.4|2346.4|2340.4|2345.9|2339.9|2
1650967380000|2022-04-26 10:03:00|2346.6|2340.6|2346.4|2340.4|2347.4|2341.4|2346.4|2340.4|3
1650967420000|2022-04-26 10:03:40|2346.1|2340.1|2346.6|2340.6|2346.6|2340.6|2346.1|2340.1|3
1650967440000|2022-04-26 10:04:00|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|1
1650967450000|2022-04-26 10:04:10|2346.6|2340.6|2346.6|2340.6|2346.6|2340.6|2346.6|2340.6|1
1650967480000|2022-04-26 10:04:40|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|1
1650967500000|2022-04-26 10:05:00|2346.1|2340.1|2345.4|2339.4|2346.1|2340.1|2345.4|2339.4|2
1650967510000|2022-04-26 10:05:10|2345.6|2339.6|2345.1|2339.1|2345.6|2339.6|2345.1|2339.1|2
1650967520000|2022-04-26 10:05:20|2344.9|2338.9|2344.4|2338.4|2344.9|2338.9|2344.4|2338.4|2
1650967600000|2022-04-26 10:06:40|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|1
1650967640000|2022-04-26 10:07:20|2344.4|2338.4|2344.9|2338.9|2344.9|2338.9|2344.4|2338.4|2
1650967650000|2022-04-26 10:07:30|2345.1|2339.1|2345.9|2339.9|2345.9|2339.9|2345.1|2339.1|2
1650967660000|2022-04-26 10:07:40|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|1
1650967720000|2022-04-26 10:08:40|2345.9|2339.9|2345.9|2339.9|2345.9|2339.9|2345.9|2339.9|1
1650967780000|2022-04-26 10:09:40|2344.6|2338.6|2342.1|2336.1|2344.6|2338.6|2342.1|2336.1|3
1650967800000|2022-04-26 10:10:00|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|1
1650967810000|2022-04-26 10:10:10|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.4|2335.4|3
1650967830000|2022-04-26 10:10:30|2341.1|2335.1|2340.9|2334.9|2341.1|2335.1|2340.9|2334.9|2
1650967850000|2022-04-26 10:10:50|2340.6|2334.6|2339.9|2333.9|2340.6|2334.6|2339.9|2333.9|2
1650967860000|2022-04-26 10:11:00|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|1
1650967980000|2022-04-26 10:13:00|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|1
1650967990000|2022-04-26 10:13:10|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|1
1650968000000|2022-04-26 10:13:20|2339.9|2333.9|2339.4|2333.4|2339.9|2333.9|2339.4|2333.4|3
1650968040000|2022-04-26 10:14:00|2339.1|2333.1|2339.4|2333.4|2339.4|2333.4|2339.1|2333.1|2
1650968050000|2022-04-26 10:14:10|2339.1|2333.1|2339.4|2333.4|2339.4|2333.4|2339.1|2333.1|2
1650968060000|2022-04-26 10:14:20|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|1
1650968090000|2022-04-26 10:14:50|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|1
1650968100000|2022-04-26 10:15:00|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1650968160000|2022-04-26 10:16:00|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|1
1650968170000|2022-04-26 10:16:10|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1650968220000|2022-04-26 10:17:00|2338.6|2332.6|2338.9|2332.9|2338.9|2332.9|2338.6|2332.6|2
1650968310000|2022-04-26 10:18:30|2338.6|2332.6|2337.1|2331.1|2338.6|2332.6|2336.9|2330.9|4
1650968340000|2022-04-26 10:19:00|2336.9|2330.9|2336.6|2330.6|2336.9|2330.9|2336.6|2330.6|2
1650968350000|2022-04-26 10:19:10|2336.9|2330.9|2337.1|2331.1|2337.1|2331.1|2336.9|2330.9|2
1650968370000|2022-04-26 10:19:30|2337.4|2331.4|2337.9|2331.9|2337.9|2331.9|2337.4|2331.4|2
1650968380000|2022-04-26 10:19:40|2337.4|2331.4|2337.6|2331.6|2337.6|2331.6|2337.1|2331.1|6
1650968390000|2022-04-26 10:19:50|2337.4|2331.4|2336.9|2330.9|2337.4|2331.4|2336.9|2330.9|2
1650968400000|2022-04-26 10:20:00|2337.1|2331.1|2337.1|2331.1|2337.1|2331.1|2337.1|2331.1|1
1650968420000|2022-04-26 10:20:20|2337.6|2331.6|2337.6|2331.6|2337.6|2331.6|2337.6|2331.6|1
1650968440000|2022-04-26 10:20:40|2337.1|2331.1|2337.1|2331.1|2337.1|2331.1|2336.9|2330.9|3
1650968450000|2022-04-26 10:20:50|2336.9|2330.9|2336.6|2330.6|2336.9|2330.9|2336.4|2330.4|3
1650968460000|2022-04-26 10:21:00|2336.9|2330.9|2338.6|2332.6|2338.6|2332.6|2336.9|2330.9|2
1650968490000|2022-04-26 10:21:30|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1650968500000|2022-04-26 10:21:40|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|2337.9|2331.9|3
1650968540000|2022-04-26 10:22:20|2338.4|2332.4|2339.6|2333.6|2339.6|2333.6|2338.4|2332.4|2
1650968560000|2022-04-26 10:22:40|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|1
1650968570000|2022-04-26 10:22:50|2339.1|2333.1|2339.4|2333.4|2339.4|2333.4|2339.1|2333.1|2
1650968610000|2022-04-26 10:23:30|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1650968640000|2022-04-26 10:24:00|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|1
1650968650000|2022-04-26 10:24:10|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1650968670000|2022-04-26 10:24:30|2339.4|2333.4|2339.6|2333.6|2339.6|2333.6|2339.4|2333.4|2
1650968690000|2022-04-26 10:24:50|2339.9|2333.9|2340.1|2334.1|2340.1|2334.1|2339.9|2333.9|2
1650968720000|2022-04-26 10:25:20|2339.9|2333.9|2338.9|2332.9|2339.9|2333.9|2338.9|2332.9|2
1650968730000|2022-04-26 10:25:30|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1650968740000|2022-04-26 10:25:40|2339.4|2333.4|2339.9|2333.9|2339.9|2333.9|2339.4|2333.4|2
1650968780000|2022-04-26 10:26:20|2339.6|2333.6|2339.1|2333.1|2339.6|2333.6|2338.9|2332.9|4
1650968790000|2022-04-26 10:26:30|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|1
1650968800000|2022-04-26 10:26:40|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1650968840000|2022-04-26 10:27:20|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|1
1650968890000|2022-04-26 10:28:10|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1650968900000|2022-04-26 10:28:20|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|1
1650968920000|2022-04-26 10:28:40|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1650969010000|2022-04-26 10:30:10|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1650969030000|2022-04-26 10:30:30|2338.6|2332.6|2340.1|2334.1|2340.1|2334.1|2338.6|2332.6|4
1650969040000|2022-04-26 10:30:40|2339.9|2333.9|2339.1|2333.1|2339.9|2333.9|2339.1|2333.1|2
1650969060000|2022-04-26 10:31:00|2338.9|2332.9|2339.1|2333.1|2339.1|2333.1|2338.9|2332.9|2
1650969070000|2022-04-26 10:31:10|2338.9|2332.9|2339.1|2333.1|2339.1|2333.1|2338.9|2332.9|2
1650969120000|2022-04-26 10:32:00|2339.4|2333.4|2339.6|2333.6|2339.6|2333.6|2339.4|2333.4|2
1650969130000|2022-04-26 10:32:10|2339.4|2333.4|2339.1|2333.1|2339.4|2333.4|2339.1|2333.1|2
1650969140000|2022-04-26 10:32:20|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|1
1650969150000|2022-04-26 10:32:30|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1650969180000|2022-04-26 10:33:00|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.1|2332.1|3
1650969240000|2022-04-26 10:34:00|2338.1|2332.1|2337.9|2331.9|2338.1|2332.1|2337.9|2331.9|2
1650969290000|2022-04-26 10:34:50|2337.6|2331.6|2336.4|2330.4|2337.6|2331.6|2336.1|2330.1|4
1650969300000|2022-04-26 10:35:00|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|1
1650969320000|2022-04-26 10:35:20|2336.4|2330.4|2338.6|2332.6|2338.6|2332.6|2336.4|2330.4|4
1650969340000|2022-04-26 10:35:40|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1650969350000|2022-04-26 10:35:50|2338.1|2332.1|2337.4|2331.4|2338.1|2332.1|2337.4|2331.4|2
1650969360000|2022-04-26 10:36:00|2337.6|2331.6|2338.4|2332.4|2338.4|2332.4|2337.6|2331.6|2
1650969390000|2022-04-26 10:36:30|2338.6|2332.6|2338.9|2332.9|2339.1|2333.1|2338.6|2332.6|3
1650969410000|2022-04-26 10:36:50|2338.6|2332.6|2337.6|2331.6|2338.6|2332.6|2337.6|2331.6|2
1650969440000|2022-04-26 10:37:20|2337.9|2331.9|2338.9|2332.9|2338.9|2332.9|2337.9|2331.9|2
1650969460000|2022-04-26 10:37:40|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1650969470000|2022-04-26 10:37:50|2338.9|2332.9|2339.1|2333.1|2339.1|2333.1|2338.9|2332.9|2
1650969490000|2022-04-26 10:38:10|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1650969520000|2022-04-26 10:38:40|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1650969580000|2022-04-26 10:39:40|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1650969630000|2022-04-26 10:40:30|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1650969650000|2022-04-26 10:40:50|2338.6|2332.6|2339.9|2333.9|2339.9|2333.9|2338.6|2332.6|2
1650969690000|2022-04-26 10:41:30|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|1
1650969740000|2022-04-26 10:42:20|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|1
1650969750000|2022-04-26 10:42:30|2339.6|2333.6|2339.1|2333.1|2339.6|2333.6|2339.1|2333.1|2
1650969800000|2022-04-26 10:43:20|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|1
1650969920000|2022-04-26 10:45:20|2338.6|2332.6|2338.9|2332.9|2338.9|2332.9|2338.6|2332.6|2
1650970040000|2022-04-26 10:47:20|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1650970090000|2022-04-26 10:48:10|2338.4|2332.4|2338.6|2332.6|2338.6|2332.6|2338.1|2332.1|3
1650970140000|2022-04-26 10:49:00|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1650970240000|2022-04-26 10:50:40|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|1
1650970270000|2022-04-26 10:51:10|2337.9|2331.9|2338.1|2332.1|2338.1|2332.1|2337.9|2331.9|2
1650970320000|2022-04-26 10:52:00|2337.9|2331.9|2338.1|2332.1|2338.1|2332.1|2337.9|2331.9|2
1650970330000|2022-04-26 10:52:10|2338.4|2332.4|2339.9|2333.9|2339.9|2333.9|2338.4|2332.4|3
1650970370000|2022-04-26 10:52:50|2339.6|2333.6|2339.1|2333.1|2339.6|2333.6|2338.9|2332.9|4
1650970410000|2022-04-26 10:53:30|2339.4|2333.4|2340.1|2334.1|2340.1|2334.1|2339.4|2333.4|2
1650970430000|2022-04-26 10:53:50|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|2339.4|2333.4|4
1650970440000|2022-04-26 10:54:00|2340.1|2334.1|2339.9|2333.9|2340.1|2334.1|2339.9|2333.9|2
1650970450000|2022-04-26 10:54:10|2339.6|2333.6|2339.9|2333.9|2339.9|2333.9|2339.6|2333.6|2
1650970480000|2022-04-26 10:54:40|2340.1|2334.1|2340.1|2334.1|2340.6|2334.6|2340.1|2334.1|4
1650970500000|2022-04-26 10:55:00|2339.9|2333.9|2339.1|2333.1|2339.9|2333.9|2339.1|2333.1|2
1650970510000|2022-04-26 10:55:10|2339.4|2333.4|2340.6|2334.6|2340.6|2334.6|2339.4|2333.4|3
1650970520000|2022-04-26 10:55:20|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|1
1650970540000|2022-04-26 10:55:40|2340.6|2334.6|2339.9|2333.9|2340.6|2334.6|2339.6|2333.6|6
1650970550000|2022-04-26 10:55:50|2339.6|2333.6|2338.9|2332.9|2339.6|2333.6|2338.6|2332.6|5
1650970600000|2022-04-26 10:56:40|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1650970660000|2022-04-26 10:57:40|2338.4|2332.4|2337.1|2331.1|2338.4|2332.4|2337.1|2331.1|6
1650970680000|2022-04-26 10:58:00|2336.9|2330.9|2337.1|2331.1|2337.1|2331.1|2336.9|2330.9|2
1650970690000|2022-04-26 10:58:10|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|1
1650970710000|2022-04-26 10:58:30|2337.1|2331.1|2336.6|2330.6|2337.1|2331.1|2336.6|2330.6|2
1650970720000|2022-04-26 10:58:40|2336.4|2330.4|2338.1|2332.1|2338.9|2332.9|2336.4|2330.4|5
1650970770000|2022-04-26 10:59:30|2337.6|2331.6|2339.4|2333.4|2339.4|2333.4|2337.6|2331.6|2
1650970810000|2022-04-26 11:00:10|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|1
1650970860000|2022-04-26 11:01:00|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|1
1650970890000|2022-04-26 11:01:30|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|1
1650970920000|2022-04-26 11:02:00|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|1
1650970950000|2022-04-26 11:02:30|2340.6|2334.6|2340.4|2334.4|2340.6|2334.6|2340.4|2334.4|2
1650970960000|2022-04-26 11:02:40|2340.6|2334.6|2340.4|2334.4|2340.6|2334.6|2340.4|2334.4|2
1650971100000|2022-04-26 11:05:00|2340.1|2334.1|2340.4|2334.4|2340.4|2334.4|2340.1|2334.1|2
1650971120000|2022-04-26 11:05:20|2340.1|2334.1|2340.4|2334.4|2340.4|2334.4|2340.1|2334.1|4
1650971150000|2022-04-26 11:05:50|2340.1|2334.1|2339.4|2333.4|2340.1|2334.1|2339.4|2333.4|2
1650971160000|2022-04-26 11:06:00|2339.6|2333.6|2338.4|2332.4|2339.6|2333.6|2338.4|2332.4|4
1650971170000|2022-04-26 11:06:10|2338.1|2332.1|2338.6|2332.6|2338.6|2332.6|2338.1|2332.1|2
1650971230000|2022-04-26 11:07:10|2338.4|2332.4|2338.1|2332.1|2338.4|2332.4|2338.1|2332.1|2
1650971280000|2022-04-26 11:08:00|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1650971290000|2022-04-26 11:08:10|2339.4|2333.4|2339.6|2333.6|2339.9|2333.9|2339.4|2333.4|3
1650971300000|2022-04-26 11:08:20|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|1
1650971310000|2022-04-26 11:08:30|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1650971320000|2022-04-26 11:08:40|2338.9|2332.9|2338.6|2332.6|2338.9|2332.9|2338.6|2332.6|2
1650971330000|2022-04-26 11:08:50|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|1
1650971340000|2022-04-26 11:09:00|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1650971430000|2022-04-26 11:10:30|2338.4|2332.4|2338.1|2332.1|2338.4|2332.4|2338.1|2332.1|2
1650971440000|2022-04-26 11:10:40|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1650971510000|2022-04-26 11:11:50|2338.6|2332.6|2340.1|2334.1|2340.1|2334.1|2338.6|2332.6|2
1650971520000|2022-04-26 11:12:00|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|1
1650971560000|2022-04-26 11:12:40|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|1
1650971600000|2022-04-26 11:13:20|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|1
1650971670000|2022-04-26 11:14:30|2339.9|2333.9|2340.1|2334.1|2340.1|2334.1|2339.9|2333.9|2
1650971690000|2022-04-26 11:14:50|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|1
1650971770000|2022-04-26 11:16:10|2340.6|2334.6|2341.6|2335.6|2341.6|2335.6|2340.6|2334.6|2
1650971800000|2022-04-26 11:16:40|2341.4|2335.4|2340.9|2334.9|2341.4|2335.4|2340.9|2334.9|4
1650971820000|2022-04-26 11:17:00|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|1
1650971890000|2022-04-26 11:18:10|2340.4|2334.4|2339.9|2333.9|2340.4|2334.4|2339.9|2333.9|2
1650971900000|2022-04-26 11:18:20|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|1
1650971910000|2022-04-26 11:18:30|2340.4|2334.4|2340.1|2334.1|2340.4|2334.4|2340.1|2334.1|2
1650971960000|2022-04-26 11:19:20|2340.4|2334.4|2340.9|2334.9|2340.9|2334.9|2340.4|2334.4|3
1650972000000|2022-04-26 11:20:00|2340.6|2334.6|2340.4|2334.4|2340.6|2334.6|2340.4|2334.4|2
1650972010000|2022-04-26 11:20:10|2340.1|2334.1|2340.4|2334.4|2340.4|2334.4|2340.1|2334.1|2
1650972080000|2022-04-26 11:21:20|2340.1|2334.1|2339.9|2333.9|2340.1|2334.1|2339.9|2333.9|2
1650972090000|2022-04-26 11:21:30|2340.1|2334.1|2340.9|2334.9|2340.9|2334.9|2340.1|2334.1|4
1650972200000|2022-04-26 11:23:20|2340.6|2334.6|2340.1|2334.1|2340.6|2334.6|2340.1|2334.1|3
1650972240000|2022-04-26 11:24:00|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|1
1650972320000|2022-04-26 11:25:20|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|1
1650972340000|2022-04-26 11:25:40|2340.4|2334.4|2343.5|2337.5|2343.5|2337.5|2340.4|2334.4|2
1650972350000|2022-04-26 11:25:50|2343.8|2337.8|2346.9|2340.9|2346.9|2340.9|2343.8|2337.8|3
1650972410000|2022-04-26 11:26:50|2347.4|2341.4|2347.4|2341.4|2347.4|2341.4|2347.4|2341.4|1
1650972420000|2022-04-26 11:27:00|2347.6|2341.6|2348.4|2342.4|2348.4|2342.4|2347.6|2341.6|2
1650972430000|2022-04-26 11:27:10|2348.6|2342.6|2348.4|2342.4|2348.6|2342.6|2348.4|2342.4|2
1650972440000|2022-04-26 11:27:20|2348.6|2342.6|2348.6|2342.6|2348.6|2342.6|2348.6|2342.6|1
1650972470000|2022-04-26 11:27:50|2348.9|2342.9|2349.1|2343.1|2349.1|2343.1|2348.9|2342.9|4
1650972500000|2022-04-26 11:28:20|2348.9|2342.9|2347.6|2341.6|2348.9|2342.9|2347.6|2341.6|2
1650972510000|2022-04-26 11:28:30|2347.4|2341.4|2347.4|2341.4|2347.4|2341.4|2347.4|2341.4|1
1650972530000|2022-04-26 11:28:50|2347.1|2341.1|2346.9|2340.9|2347.1|2341.1|2346.9|2340.9|2
1650972570000|2022-04-26 11:29:30|2347.6|2341.6|2348.9|2342.9|2348.9|2342.9|2347.6|2341.6|2
1650972590000|2022-04-26 11:29:50|2349.1|2343.1|2349.4|2343.4|2349.4|2343.4|2349.1|2343.1|2
1650972640000|2022-04-26 11:30:40|2349.1|2343.1|2349.1|2343.1|2349.1|2343.1|2349.1|2343.1|1
1650972690000|2022-04-26 11:31:30|2348.9|2342.9|2348.1|2342.1|2348.9|2342.9|2348.1|2342.1|2
1650972710000|2022-04-26 11:31:50|2347.9|2341.9|2347.9|2341.9|2348.1|2342.1|2347.9|2341.9|3
1650972730000|2022-04-26 11:32:10|2347.6|2341.6|2347.4|2341.4|2347.6|2341.6|2347.4|2341.4|2
1650972740000|2022-04-26 11:32:20|2347.6|2341.6|2347.6|2341.6|2347.6|2341.6|2347.6|2341.6|1
1650972760000|2022-04-26 11:32:40|2347.4|2341.4|2347.4|2341.4|2347.4|2341.4|2347.4|2341.4|1
1650972800000|2022-04-26 11:33:20|2347.6|2341.6|2347.4|2341.4|2347.6|2341.6|2347.4|2341.4|2
1650972830000|2022-04-26 11:33:50|2347.6|2341.6|2347.6|2341.6|2347.6|2341.6|2347.6|2341.6|1
1650972840000|2022-04-26 11:34:00|2347.4|2341.4|2347.4|2341.4|2347.4|2341.4|2347.4|2341.4|1
1650972850000|2022-04-26 11:34:10|2346.9|2340.9|2346.1|2340.1|2346.9|2340.9|2346.1|2340.1|2
1650972860000|2022-04-26 11:34:20|2345.9|2339.9|2345.6|2339.6|2345.9|2339.9|2345.6|2339.6|4
1650973020000|2022-04-26 11:37:00|2345.9|2339.9|2346.4|2340.4|2346.4|2340.4|2345.9|2339.9|2
1650973100000|2022-04-26 11:38:20|2346.1|2340.1|2345.9|2339.9|2346.1|2340.1|2345.9|2339.9|2
1650973140000|2022-04-26 11:39:00|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|1
1650973200000|2022-04-26 11:40:00|2344.1|2338.1|2343.9|2337.9|2344.1|2338.1|2343.9|2337.9|2
1650973280000|2022-04-26 11:41:20|2344.1|2338.1|2344.4|2338.4|2344.4|2338.4|2344.1|2338.1|2
1650973290000|2022-04-26 11:41:30|2344.9|2338.9|2346.1|2340.1|2346.1|2340.1|2344.9|2338.9|2
1650973320000|2022-04-26 11:42:00|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|1
1650973380000|2022-04-26 11:43:00|2346.6|2340.6|2346.6|2340.6|2346.6|2340.6|2346.6|2340.6|1
1650973400000|2022-04-26 11:43:20|2346.4|2340.4|2345.9|2339.9|2346.4|2340.4|2345.9|2339.9|2
1650973430000|2022-04-26 11:43:50|2346.1|2340.1|2348.1|2342.1|2348.1|2342.1|2346.1|2340.1|2
1650973500000|2022-04-26 11:45:00|2348.4|2342.4|2346.9|2340.9|2348.4|2342.4|2346.9|2340.9|2
1650973530000|2022-04-26 11:45:30|2347.1|2341.1|2347.1|2341.1|2347.1|2341.1|2347.1|2341.1|1
1650973540000|2022-04-26 11:45:40|2347.6|2341.6|2348.1|2342.1|2348.1|2342.1|2347.6|2341.6|3
1650973550000|2022-04-26 11:45:50|2347.6|2341.6|2347.6|2341.6|2347.6|2341.6|2347.6|2341.6|1
1650973560000|2022-04-26 11:46:00|2347.9|2341.9|2347.9|2341.9|2347.9|2341.9|2347.9|2341.9|1
1650973570000|2022-04-26 11:46:10|2348.1|2342.1|2348.4|2342.4|2348.4|2342.4|2348.1|2342.1|2
1650973580000|2022-04-26 11:46:20|2348.1|2342.1|2348.1|2342.1|2348.1|2342.1|2348.1|2342.1|1
1650973590000|2022-04-26 11:46:30|2348.4|2342.4|2348.4|2342.4|2348.4|2342.4|2348.4|2342.4|1
1650973610000|2022-04-26 11:46:50|2348.6|2342.6|2346.6|2340.6|2348.6|2342.6|2346.6|2340.6|4
1650973620000|2022-04-26 11:47:00|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|1
1650973630000|2022-04-26 11:47:10|2345.9|2339.9|2348.3|2342.3|2348.3|2342.3|2345.9|2339.9|3
1650973640000|2022-04-26 11:47:20|2348.4|2342.4|2348.1|2342.1|2348.4|2342.4|2348.1|2342.1|8
1650973650000|2022-04-26 11:47:30|2347.9|2341.9|2348.1|2342.1|2348.1|2342.1|2347.9|2341.9|2
1650973660000|2022-04-26 11:47:40|2347.1|2341.1|2348.4|2342.4|2348.4|2342.4|2346.9|2340.9|4
1650973680000|2022-04-26 11:48:00|2348.6|2342.6|2348.9|2342.9|2348.9|2342.9|2348.6|2342.6|2
1650973690000|2022-04-26 11:48:10|2349.1|2343.1|2350.6|2344.6|2350.9|2344.9|2349.1|2343.1|6
1650973710000|2022-04-26 11:48:30|2350.9|2344.9|2350.9|2344.9|2350.9|2344.9|2350.9|2344.9|1
1650973720000|2022-04-26 11:48:40|2350.6|2344.6|2350.6|2344.6|2350.6|2344.6|2350.6|2344.6|1
1650973730000|2022-04-26 11:48:50|2350.9|2344.9|2350.6|2344.6|2350.9|2344.9|2350.6|2344.6|2
1650973740000|2022-04-26 11:49:00|2351.9|2345.9|2352.1|2346.1|2352.1|2346.1|2351.9|2345.9|2
1650973750000|2022-04-26 11:49:10|2352.4|2346.4|2355.4|2349.4|2355.6|2349.6|2352.4|2346.4|5
1650973760000|2022-04-26 11:49:20|2355.6|2349.6|2355.6|2349.6|2356.1|2350.1|2355.6|2349.6|3
1650973770000|2022-04-26 11:49:30|2356.1|2350.1|2359.9|2353.9|2359.9|2353.9|2355.6|2349.6|5
1650973780000|2022-04-26 11:49:40|2359.4|2353.4|2359.4|2353.4|2359.4|2353.4|2359.4|2353.4|1
1650973790000|2022-04-26 11:49:50|2359.1|2353.1|2358.6|2352.6|2359.1|2353.1|2358.6|2352.6|3
1650973800000|2022-04-26 11:50:00|2357.9|2351.9|2355.9|2349.9|2357.9|2351.9|2355.6|2349.6|5
1650973810000|2022-04-26 11:50:10|2355.4|2349.4|2355.1|2349.1|2355.4|2349.4|2355.1|2349.1|2
1650973840000|2022-04-26 11:50:40|2354.6|2348.6|2352.6|2346.6|2354.6|2348.6|2352.6|2346.6|5
1650973850000|2022-04-26 11:50:50|2352.4|2346.4|2352.4|2346.4|2352.4|2346.4|2352.4|2346.4|1
1650973880000|2022-04-26 11:51:20|2352.1|2346.1|2351.6|2345.6|2352.1|2346.1|2351.6|2345.6|3
1650973890000|2022-04-26 11:51:30|2351.4|2345.4|2351.1|2345.1|2351.4|2345.4|2351.1|2345.1|2
1650973900000|2022-04-26 11:51:40|2351.9|2345.9|2350.1|2344.1|2351.9|2345.9|2349.9|2343.9|4
1650973920000|2022-04-26 11:52:00|2350.4|2344.4|2352.1|2346.1|2352.1|2346.1|2350.4|2344.4|2
1650974000000|2022-04-26 11:53:20|2352.4|2346.4|2354.4|2348.4|2354.6|2348.6|2352.4|2346.4|5
1650974060000|2022-04-26 11:54:20|2354.1|2348.1|2354.1|2348.1|2354.1|2348.1|2354.1|2348.1|1
1650974070000|2022-04-26 11:54:30|2353.9|2347.9|2353.9|2347.9|2353.9|2347.9|2353.9|2347.9|1
1650974080000|2022-04-26 11:54:40|2353.6|2347.6|2350.9|2344.9|2353.6|2347.6|2350.9|2344.9|3
1650974100000|2022-04-26 11:55:00|2350.6|2344.6|2350.6|2344.6|2350.6|2344.6|2350.6|2344.6|1
1650974130000|2022-04-26 11:55:30|2350.4|2344.4|2350.4|2344.4|2350.4|2344.4|2350.4|2344.4|1
1650974170000|2022-04-26 11:56:10|2350.6|2344.6|2350.6|2344.6|2350.6|2344.6|2350.6|2344.6|1
1650974220000|2022-04-26 11:57:00|2350.9|2344.9|2350.9|2344.9|2350.9|2344.9|2350.9|2344.9|1
1650974280000|2022-04-26 11:58:00|2350.6|2344.6|2350.6|2344.6|2350.6|2344.6|2350.6|2344.6|1
1650974300000|2022-04-26 11:58:20|2350.4|2344.4|2350.6|2344.6|2350.6|2344.6|2350.4|2344.4|2
1650974330000|2022-04-26 11:58:50|2350.4|2344.4|2350.4|2344.4|2350.4|2344.4|2350.4|2344.4|1
1650974340000|2022-04-26 11:59:00|2350.1|2344.1|2350.1|2344.1|2350.1|2344.1|2350.1|2344.1|1
1650974350000|2022-04-26 11:59:10|2349.9|2343.9|2348.9|2342.9|2349.9|2343.9|2348.9|2342.9|2
1650974360000|2022-04-26 11:59:20|2349.4|2343.4|2350.9|2344.9|2350.9|2344.9|2349.4|2343.4|3
1650974380000|2022-04-26 11:59:40|2351.1|2345.1|2351.1|2345.1|2351.1|2345.1|2351.1|2345.1|1
1650974390000|2022-04-26 11:59:50|2350.9|2344.9|2350.4|2344.4|2350.9|2344.9|2350.4|2344.4|2
1650974400000|2022-04-26 12:00:00|2350.1|2344.1|2349.6|2343.6|2350.1|2344.1|2349.6|2343.6|3
1650974410000|2022-04-26 12:00:10|2349.4|2343.4|2349.9|2343.9|2349.9|2343.9|2349.4|2343.4|2
1650974430000|2022-04-26 12:00:30|2349.6|2343.6|2349.6|2343.6|2349.6|2343.6|2349.6|2343.6|1
1650974440000|2022-04-26 12:00:40|2349.4|2343.4|2349.4|2343.4|2349.4|2343.4|2349.4|2343.4|1
1650974500000|2022-04-26 12:01:40|2349.1|2343.1|2349.4|2343.4|2349.4|2343.4|2349.1|2343.1|2
1650974550000|2022-04-26 12:02:30|2349.6|2343.6|2350.6|2344.6|2350.6|2344.6|2349.6|2343.6|3
1650974560000|2022-04-26 12:02:40|2350.9|2344.9|2350.9|2344.9|2350.9|2344.9|2350.9|2344.9|1
1650974620000|2022-04-26 12:03:40|2350.6|2344.6|2350.6|2344.6|2350.6|2344.6|2350.6|2344.6|1
1650974680000|2022-04-26 12:04:40|2349.9|2343.9|2349.9|2343.9|2349.9|2343.9|2349.9|2343.9|1
1650974700000|2022-04-26 12:05:00|2349.6|2343.6|2350.1|2344.1|2350.1|2344.1|2349.6|2343.6|2
1650974860000|2022-04-26 12:07:40|2349.9|2343.9|2350.1|2344.1|2350.1|2344.1|2349.9|2343.9|2
1650974910000|2022-04-26 12:08:30|2349.9|2343.9|2349.6|2343.6|2349.9|2343.9|2349.6|2343.6|2
1650974950000|2022-04-26 12:09:10|2349.4|2343.4|2349.4|2343.4|2349.4|2343.4|2349.4|2343.4|1
1650974970000|2022-04-26 12:09:30|2348.9|2342.9|2349.1|2343.1|2349.1|2343.1|2348.9|2342.9|2
1650975080000|2022-04-26 12:11:20|2348.6|2342.6|2346.6|2340.6|2348.6|2342.6|2346.6|2340.6|5
1650975090000|2022-04-26 12:11:30|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|1
1650975200000|2022-04-26 12:13:20|2346.1|2340.1|2346.1|2340.1|2346.1|2340.1|2346.1|2340.1|1
1650975260000|2022-04-26 12:14:20|2345.9|2339.9|2346.1|2340.1|2346.1|2340.1|2345.9|2339.9|2
1650975300000|2022-04-26 12:15:00|2344.9|2338.9|2344.6|2338.6|2344.9|2338.9|2344.4|2338.4|4
1650975310000|2022-04-26 12:15:10|2344.4|2338.4|2344.1|2338.1|2344.4|2338.4|2344.1|2338.1|2
1650975320000|2022-04-26 12:15:20|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|1
1650975350000|2022-04-26 12:15:50|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|1
1650975360000|2022-04-26 12:16:00|2343.1|2337.1|2342.1|2336.1|2343.1|2337.1|2342.1|2336.1|2
1650975370000|2022-04-26 12:16:10|2342.4|2336.4|2342.1|2336.1|2342.4|2336.4|2342.1|2336.1|2
1650975400000|2022-04-26 12:16:40|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1650975440000|2022-04-26 12:17:20|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|1
1650975480000|2022-04-26 12:18:00|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|1
1650975490000|2022-04-26 12:18:10|2341.6|2335.6|2341.9|2335.9|2341.9|2335.9|2341.6|2335.6|2
1650975500000|2022-04-26 12:18:20|2341.6|2335.6|2341.9|2335.9|2341.9|2335.9|2341.6|2335.6|2
1650975540000|2022-04-26 12:19:00|2342.1|2336.1|2342.6|2336.6|2342.6|2336.6|2342.1|2336.1|3
1650975600000|2022-04-26 12:20:00|2342.4|2336.4|2342.1|2336.1|2342.4|2336.4|2342.1|2336.1|2
1650975640000|2022-04-26 12:20:40|2342.4|2336.4|2342.1|2336.1|2342.4|2336.4|2342.1|2336.1|2
1650975660000|2022-04-26 12:21:00|2342.4|2336.4|2342.1|2336.1|2342.4|2336.4|2342.1|2336.1|2
1650975700000|2022-04-26 12:21:40|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1650975720000|2022-04-26 12:22:00|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|1
1650975740000|2022-04-26 12:22:20|2340.9|2334.9|2339.4|2333.4|2340.9|2334.9|2339.4|2333.4|5
1650975750000|2022-04-26 12:22:30|2338.4|2332.4|2339.9|2333.9|2339.9|2333.9|2338.4|2332.4|3
1650975760000|2022-04-26 12:22:40|2339.6|2333.6|2338.9|2332.9|2339.6|2333.6|2338.9|2332.9|4
1650975770000|2022-04-26 12:22:50|2338.6|2332.6|2338.9|2332.9|2339.6|2333.6|2338.4|2332.4|6
1650975780000|2022-04-26 12:23:00|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1650975790000|2022-04-26 12:23:10|2340.1|2334.1|2340.9|2334.9|2340.9|2334.9|2340.1|2334.1|2
1650975810000|2022-04-26 12:23:30|2341.1|2335.1|2341.4|2335.4|2341.4|2335.4|2341.1|2335.1|2
1650975820000|2022-04-26 12:23:40|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|1
1650975830000|2022-04-26 12:23:50|2340.4|2334.4|2340.1|2334.1|2340.4|2334.4|2340.1|2334.1|2
1650975840000|2022-04-26 12:24:00|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.4|2333.4|3
1650975890000|2022-04-26 12:24:50|2339.4|2333.4|2338.4|2332.4|2339.4|2333.4|2338.4|2332.4|3
1650975900000|2022-04-26 12:25:00|2338.1|2332.1|2337.9|2331.9|2338.1|2332.1|2336.9|2330.9|7
1650975910000|2022-04-26 12:25:10|2337.4|2331.4|2337.4|2331.4|2337.4|2331.4|2337.4|2331.4|1
1650975920000|2022-04-26 12:25:20|2337.1|2331.1|2337.1|2331.1|2337.1|2331.1|2337.1|2331.1|1
1650975930000|2022-04-26 12:25:30|2336.6|2330.6|2337.4|2331.4|2337.4|2331.4|2336.6|2330.6|2
1650975960000|2022-04-26 12:26:00|2337.6|2331.6|2336.6|2330.6|2337.6|2331.6|2336.6|2330.6|3
1650975970000|2022-04-26 12:26:10|2335.9|2329.9|2336.4|2330.4|2336.4|2330.4|2335.9|2329.9|2
1650976020000|2022-04-26 12:27:00|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|1
1650976060000|2022-04-26 12:27:40|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|1
1650976070000|2022-04-26 12:27:50|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1650976080000|2022-04-26 12:28:00|2334.6|2328.6|2334.1|2328.1|2334.6|2328.6|2334.1|2328.1|3
1650976100000|2022-04-26 12:28:20|2334.4|2328.4|2334.6|2328.6|2334.6|2328.6|2334.4|2328.4|2
1650976130000|2022-04-26 12:28:50|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1650976190000|2022-04-26 12:29:50|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1650976210000|2022-04-26 12:30:10|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.1|2328.1|5
1650976220000|2022-04-26 12:30:20|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1650976230000|2022-04-26 12:30:30|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1650976250000|2022-04-26 12:30:50|2334.4|2328.4|2334.9|2328.9|2334.9|2328.9|2334.4|2328.4|2
1650976260000|2022-04-26 12:31:00|2334.6|2328.6|2334.4|2328.4|2334.6|2328.6|2334.4|2328.4|2
1650976280000|2022-04-26 12:31:20|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1650976310000|2022-04-26 12:31:50|2334.4|2328.4|2333.9|2327.9|2334.4|2328.4|2333.9|2327.9|3
1650976330000|2022-04-26 12:32:10|2333.6|2327.6|2333.4|2327.4|2333.9|2327.9|2333.4|2327.4|4
1650976360000|2022-04-26 12:32:40|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|1
1650976370000|2022-04-26 12:32:50|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|1
1650976480000|2022-04-26 12:34:40|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|1
1650976520000|2022-04-26 12:35:20|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1650976540000|2022-04-26 12:35:40|2331.6|2325.6|2331.4|2325.4|2331.6|2325.6|2331.4|2325.4|2
1650976550000|2022-04-26 12:35:50|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1650976560000|2022-04-26 12:36:00|2331.6|2325.6|2331.9|2325.9|2331.9|2325.9|2331.6|2325.6|2
1650976580000|2022-04-26 12:36:20|2331.6|2325.6|2331.4|2325.4|2331.6|2325.6|2331.4|2325.4|2
1650976590000|2022-04-26 12:36:30|2331.9|2325.9|2331.6|2325.6|2331.9|2325.9|2331.6|2325.6|2
1650976600000|2022-04-26 12:36:40|2332.1|2326.1|2333.9|2327.9|2334.1|2328.1|2332.1|2326.1|5
1650976620000|2022-04-26 12:37:00|2333.6|2327.6|2333.4|2327.4|2333.6|2327.6|2333.4|2327.4|2
1650976670000|2022-04-26 12:37:50|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|1
1650976680000|2022-04-26 12:38:00|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|1
1650976690000|2022-04-26 12:38:10|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|1
1650976700000|2022-04-26 12:38:20|2333.4|2327.4|2333.6|2327.6|2333.9|2327.9|2333.4|2327.4|4
1650976710000|2022-04-26 12:38:30|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1650976720000|2022-04-26 12:38:40|2334.1|2328.1|2334.4|2328.4|2334.4|2328.4|2334.1|2328.1|2
1650976810000|2022-04-26 12:40:10|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1650976910000|2022-04-26 12:41:50|2334.4|2328.4|2334.1|2328.1|2334.4|2328.4|2334.1|2328.1|4
1650976960000|2022-04-26 12:42:40|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1650977040000|2022-04-26 12:44:00|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1650977050000|2022-04-26 12:44:10|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1650977080000|2022-04-26 12:44:40|2334.6|2328.6|2335.6|2329.6|2335.6|2329.6|2334.6|2328.6|2
1650977090000|2022-04-26 12:44:50|2335.4|2329.4|2334.9|2328.9|2335.4|2329.4|2334.9|2328.9|3
1650977100000|2022-04-26 12:45:00|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1650977120000|2022-04-26 12:45:20|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1650977130000|2022-04-26 12:45:30|2333.9|2327.9|2333.6|2327.6|2333.9|2327.9|2333.6|2327.6|2
1650977240000|2022-04-26 12:47:20|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|1
1650977260000|2022-04-26 12:47:40|2332.9|2326.9|2332.4|2326.4|2332.9|2326.9|2332.4|2326.4|3
1650977270000|2022-04-26 12:47:50|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|1
1650977320000|2022-04-26 12:48:40|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1650977380000|2022-04-26 12:49:40|2332.1|2326.1|2331.6|2325.6|2332.1|2326.1|2331.6|2325.6|2
1650977400000|2022-04-26 12:50:00|2331.4|2325.4|2331.6|2325.6|2331.6|2325.6|2331.4|2325.4|2
1650977460000|2022-04-26 12:51:00|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1650977510000|2022-04-26 12:51:50|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1650977520000|2022-04-26 12:52:00|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1650977640000|2022-04-26 12:54:00|2331.6|2325.6|2331.4|2325.4|2331.6|2325.6|2331.4|2325.4|2
1650977710000|2022-04-26 12:55:10|2331.1|2325.1|2330.6|2324.6|2331.1|2325.1|2330.6|2324.6|3
1650977720000|2022-04-26 12:55:20|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1650977730000|2022-04-26 12:55:30|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|1
1650977740000|2022-04-26 12:55:40|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1650977790000|2022-04-26 12:56:30|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|1
1650977900000|2022-04-26 12:58:20|2330.1|2324.1|2331.4|2325.4|2331.4|2325.4|2330.1|2324.1|2
1650977910000|2022-04-26 12:58:30|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1650977940000|2022-04-26 12:59:00|2332.1|2326.1|2330.9|2324.9|2333.1|2327.1|2330.9|2324.9|8
1650977950000|2022-04-26 12:59:10|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1650977960000|2022-04-26 12:59:20|2330.9|2324.9|2331.4|2325.4|2331.4|2325.4|2330.9|2324.9|2
1650977970000|2022-04-26 12:59:30|2331.6|2325.6|2333.1|2327.1|2333.1|2327.1|2331.6|2325.6|4
1650977980000|2022-04-26 12:59:40|2333.9|2327.9|2334.1|2328.1|2334.1|2328.1|2333.9|2327.9|2
1650977990000|2022-04-26 12:59:50|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1650978000000|2022-04-26 13:00:00|2333.6|2327.6|2333.4|2327.4|2333.6|2327.6|2332.9|2326.9|4
1650978010000|2022-04-26 13:00:10|2332.9|2326.9|2333.6|2327.6|2333.9|2327.9|2332.9|2326.9|4
1650978020000|2022-04-26 13:00:20|2334.1|2328.1|2334.6|2328.6|2335.9|2329.9|2334.1|2328.1|13
1650978030000|2022-04-26 13:00:30|2334.1|2328.1|2334.9|2328.9|2335.1|2329.1|2333.9|2327.9|5
1650978050000|2022-04-26 13:00:50|2334.6|2328.6|2333.9|2327.9|2334.6|2328.6|2333.9|2327.9|3
1650978060000|2022-04-26 13:01:00|2334.1|2328.1|2334.4|2328.4|2334.4|2328.4|2334.1|2328.1|2
1650978070000|2022-04-26 13:01:10|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1650978090000|2022-04-26 13:01:30|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1650978100000|2022-04-26 13:01:40|2333.4|2327.4|2332.9|2326.9|2333.4|2327.4|2332.9|2326.9|2
1650978150000|2022-04-26 13:02:30|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|1
1650978160000|2022-04-26 13:02:40|2332.9|2326.9|2332.9|2326.9|2333.1|2327.1|2332.9|2326.9|3
1650978170000|2022-04-26 13:02:50|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|1
1650978190000|2022-04-26 13:03:10|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|1
1650978220000|2022-04-26 13:03:40|2332.6|2326.6|2330.9|2324.9|2332.6|2326.6|2330.9|2324.9|4
1650978230000|2022-04-26 13:03:50|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1650978240000|2022-04-26 13:04:00|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1650978270000|2022-04-26 13:04:30|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1650978280000|2022-04-26 13:04:40|2331.4|2325.4|2331.1|2325.1|2331.4|2325.4|2331.1|2325.1|2
1650978300000|2022-04-26 13:05:00|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1650978310000|2022-04-26 13:05:10|2330.6|2324.6|2329.9|2323.9|2330.6|2324.6|2329.9|2323.9|4
1650978320000|2022-04-26 13:05:20|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|1
1650978380000|2022-04-26 13:06:20|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|1
1650978410000|2022-04-26 13:06:50|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1650978490000|2022-04-26 13:08:10|2329.1|2323.1|2329.4|2323.4|2329.4|2323.4|2329.1|2323.1|2
1650978520000|2022-04-26 13:08:40|2329.6|2323.6|2330.1|2324.1|2330.1|2324.1|2329.6|2323.6|2
1650978530000|2022-04-26 13:08:50|2330.4|2324.4|2332.6|2326.6|2332.6|2326.6|2330.4|2324.4|4
1650978540000|2022-04-26 13:09:00|2332.9|2326.9|2332.4|2326.4|2332.9|2326.9|2332.4|2326.4|2
1650978560000|2022-04-26 13:09:20|2332.6|2326.6|2332.6|2326.6|2332.9|2326.9|2332.6|2326.6|3
1650978570000|2022-04-26 13:09:30|2332.9|2326.9|2332.9|2326.9|2333.1|2327.1|2332.9|2326.9|3
1650978580000|2022-04-26 13:09:40|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|1
1650978600000|2022-04-26 13:10:00|2332.4|2326.4|2333.1|2327.1|2333.1|2327.1|2332.4|2326.4|3
1650978620000|2022-04-26 13:10:20|2332.9|2326.9|2331.4|2325.4|2332.9|2326.9|2331.1|2325.1|3
1650978640000|2022-04-26 13:10:40|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1650978660000|2022-04-26 13:11:00|2331.4|2325.4|2330.6|2324.6|2331.4|2325.4|2330.6|2324.6|3
1650978680000|2022-04-26 13:11:20|2330.4|2324.4|2330.1|2324.1|2330.4|2324.4|2330.1|2324.1|2
1650978690000|2022-04-26 13:11:30|2330.4|2324.4|2330.9|2324.9|2330.9|2324.9|2330.4|2324.4|2
1650978700000|2022-04-26 13:11:40|2330.6|2324.6|2330.6|2324.6|2330.9|2324.9|2330.6|2324.6|3
1650978710000|2022-04-26 13:11:50|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1650978730000|2022-04-26 13:12:10|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1650978760000|2022-04-26 13:12:40|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1650978770000|2022-04-26 13:12:50|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1650978800000|2022-04-26 13:13:20|2331.1|2325.1|2330.6|2324.6|2331.1|2325.1|2330.6|2324.6|3
1650978900000|2022-04-26 13:15:00|2329.9|2323.9|2329.6|2323.6|2330.1|2324.1|2329.6|2323.6|4
1650978960000|2022-04-26 13:16:00|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1650978970000|2022-04-26 13:16:10|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|1
1650978990000|2022-04-26 13:16:30|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1650979070000|2022-04-26 13:17:50|2330.1|2324.1|2330.6|2324.6|2330.6|2324.6|2330.1|2324.1|2
1650979090000|2022-04-26 13:18:10|2330.4|2324.4|2330.6|2324.6|2330.6|2324.6|2330.4|2324.4|2
1650979100000|2022-04-26 13:18:20|2330.4|2324.4|2330.1|2324.1|2330.4|2324.4|2330.1|2324.1|2
1650979110000|2022-04-26 13:18:30|2329.6|2323.6|2329.4|2323.4|2329.6|2323.6|2329.4|2323.4|2
1650979140000|2022-04-26 13:19:00|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1650979180000|2022-04-26 13:19:40|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|1
1650979210000|2022-04-26 13:20:10|2329.6|2323.6|2329.9|2323.9|2329.9|2323.9|2329.6|2323.6|2
1650979220000|2022-04-26 13:20:20|2329.6|2323.6|2329.4|2323.4|2329.6|2323.6|2329.4|2323.4|2
1650979230000|2022-04-26 13:20:30|2329.1|2323.1|2328.6|2322.6|2329.1|2323.1|2328.6|2322.6|2
1650979240000|2022-04-26 13:20:40|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1650979400000|2022-04-26 13:23:20|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|1
1650979410000|2022-04-26 13:23:30|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1650979420000|2022-04-26 13:23:40|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1650979450000|2022-04-26 13:24:10|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1650979460000|2022-04-26 13:24:20|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|1
1650979470000|2022-04-26 13:24:30|2329.9|2323.9|2330.1|2324.1|2330.1|2324.1|2329.9|2323.9|2
1650979480000|2022-04-26 13:24:40|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1650979490000|2022-04-26 13:24:50|2330.1|2324.1|2329.4|2323.4|2330.1|2324.1|2329.4|2323.4|3
1650979500000|2022-04-26 13:25:00|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1650979510000|2022-04-26 13:25:10|2329.9|2323.9|2330.1|2324.1|2330.4|2324.4|2329.9|2323.9|4
1650979540000|2022-04-26 13:25:40|2329.9|2323.9|2329.6|2323.6|2329.9|2323.9|2329.6|2323.6|2
1650979550000|2022-04-26 13:25:50|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1650979560000|2022-04-26 13:26:00|2329.6|2323.6|2329.1|2323.1|2329.6|2323.6|2329.1|2323.1|3
1650979610000|2022-04-26 13:26:50|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1650979720000|2022-04-26 13:28:40|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|1
1650979730000|2022-04-26 13:28:50|2330.1|2324.1|2330.1|2324.1|2330.4|2324.4|2330.1|2324.1|3
1650979810000|2022-04-26 13:30:10|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|1
1650979820000|2022-04-26 13:30:20|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1650979840000|2022-04-26 13:30:40|2329.4|2323.4|2328.9|2322.9|2329.4|2323.4|2328.9|2322.9|3
1650979860000|2022-04-26 13:31:00|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1650979890000|2022-04-26 13:31:30|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1650979900000|2022-04-26 13:31:40|2329.1|2323.1|2329.6|2323.6|2329.6|2323.6|2329.1|2323.1|3
1650979910000|2022-04-26 13:31:50|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1650980020000|2022-04-26 13:33:40|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|1
1650980030000|2022-04-26 13:33:50|2328.9|2322.9|2328.6|2322.6|2328.9|2322.9|2328.6|2322.6|2
1650980100000|2022-04-26 13:35:00|2328.4|2322.4|2326.4|2320.4|2328.4|2322.4|2326.4|2320.4|5
1650980110000|2022-04-26 13:35:10|2325.6|2319.6|2325.4|2319.4|2325.6|2319.6|2325.4|2319.4|2
1650980120000|2022-04-26 13:35:20|2325.1|2319.1|2325.9|2319.9|2325.9|2319.9|2325.1|2319.1|3
1650980130000|2022-04-26 13:35:30|2326.6|2320.6|2326.4|2320.4|2326.6|2320.6|2326.4|2320.4|2
1650980140000|2022-04-26 13:35:40|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|1
1650980250000|2022-04-26 13:37:30|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1650980260000|2022-04-26 13:37:40|2325.6|2319.6|2325.1|2319.1|2325.6|2319.6|2324.6|2318.6|5
1650980280000|2022-04-26 13:38:00|2325.4|2319.4|2325.6|2319.6|2325.6|2319.6|2325.4|2319.4|2
1650980290000|2022-04-26 13:38:10|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1650980310000|2022-04-26 13:38:30|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1650980340000|2022-04-26 13:39:00|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1650980360000|2022-04-26 13:39:20|2325.6|2319.6|2325.4|2319.4|2325.6|2319.6|2325.4|2319.4|2
1650980400000|2022-04-26 13:40:00|2325.9|2319.9|2326.6|2320.6|2326.9|2320.9|2325.9|2319.9|4
1650980420000|2022-04-26 13:40:20|2326.4|2320.4|2325.9|2319.9|2326.4|2320.4|2325.9|2319.9|2
1650980450000|2022-04-26 13:40:50|2326.4|2320.4|2326.1|2320.1|2326.4|2320.4|2326.1|2320.1|2
1650980480000|2022-04-26 13:41:20|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1650980490000|2022-04-26 13:41:30|2325.6|2319.6|2325.4|2319.4|2325.6|2319.6|2325.4|2319.4|2
1650980510000|2022-04-26 13:41:50|2324.9|2318.9|2324.4|2318.4|2324.9|2318.9|2324.4|2318.4|2
1650980520000|2022-04-26 13:42:00|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1650980560000|2022-04-26 13:42:40|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|1
1650980580000|2022-04-26 13:43:00|2323.9|2317.9|2323.6|2317.6|2323.9|2317.9|2323.6|2317.6|2
1650980600000|2022-04-26 13:43:20|2323.4|2317.4|2323.1|2317.1|2323.4|2317.4|2323.1|2317.1|2
1650980620000|2022-04-26 13:43:40|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|1
1650980640000|2022-04-26 13:44:00|2323.4|2317.4|2323.1|2317.1|2323.4|2317.4|2323.1|2317.1|2
1650980660000|2022-04-26 13:44:20|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|1
1650980680000|2022-04-26 13:44:40|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|1
1650980700000|2022-04-26 13:45:00|2322.9|2316.9|2323.4|2317.4|2323.4|2317.4|2322.9|2316.9|2
1650980710000|2022-04-26 13:45:10|2322.9|2316.9|2323.1|2317.1|2323.1|2317.1|2322.9|2316.9|2
1650980730000|2022-04-26 13:45:30|2322.6|2316.6|2322.4|2316.4|2322.6|2316.6|2322.4|2316.4|2
1650980740000|2022-04-26 13:45:40|2322.1|2316.1|2321.4|2315.4|2322.1|2316.1|2321.4|2315.4|4
1650980770000|2022-04-26 13:46:10|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1650980780000|2022-04-26 13:46:20|2321.4|2315.4|2320.9|2314.9|2321.4|2315.4|2320.9|2314.9|3
1650980800000|2022-04-26 13:46:40|2321.1|2315.1|2320.9|2314.9|2321.1|2315.1|2320.6|2314.6|3
1650980810000|2022-04-26 13:46:50|2320.4|2314.4|2321.6|2315.6|2321.6|2315.6|2320.4|2314.4|3
1650980840000|2022-04-26 13:47:20|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1650980880000|2022-04-26 13:48:00|2321.1|2315.1|2321.6|2315.6|2321.6|2315.6|2321.1|2315.1|2
1650980890000|2022-04-26 13:48:10|2322.1|2316.1|2321.9|2315.9|2322.1|2316.1|2321.9|2315.9|2
1650980930000|2022-04-26 13:48:50|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1650980960000|2022-04-26 13:49:20|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1650980970000|2022-04-26 13:49:30|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1650980980000|2022-04-26 13:49:40|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1650981000000|2022-04-26 13:50:00|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1650981010000|2022-04-26 13:50:10|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|1
1650981020000|2022-04-26 13:50:20|2321.4|2315.4|2321.6|2315.6|2321.6|2315.6|2321.4|2315.4|2
1650981050000|2022-04-26 13:50:50|2321.4|2315.4|2322.1|2316.1|2322.1|2316.1|2321.4|2315.4|2
1650981070000|2022-04-26 13:51:10|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1650981080000|2022-04-26 13:51:20|2321.4|2315.4|2321.6|2315.6|2321.6|2315.6|2321.4|2315.4|2
1650981090000|2022-04-26 13:51:30|2321.9|2315.9|2321.6|2315.6|2321.9|2315.9|2321.6|2315.6|4
1650981110000|2022-04-26 13:51:50|2322.1|2316.1|2321.6|2315.6|2322.1|2316.1|2321.6|2315.6|2
1650981120000|2022-04-26 13:52:00|2321.9|2315.9|2322.1|2316.1|2322.1|2316.1|2321.9|2315.9|2
1650981130000|2022-04-26 13:52:10|2321.9|2315.9|2321.4|2315.4|2321.9|2315.9|2321.4|2315.4|2
1650981140000|2022-04-26 13:52:20|2321.6|2315.6|2323.9|2317.9|2323.9|2317.9|2321.6|2315.6|6
1650981180000|2022-04-26 13:53:00|2324.1|2318.1|2324.4|2318.4|2324.4|2318.4|2324.1|2318.1|2
1650981200000|2022-04-26 13:53:20|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1650981220000|2022-04-26 13:53:40|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1650981230000|2022-04-26 13:53:50|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|1
1650981240000|2022-04-26 13:54:00|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|1
1650981290000|2022-04-26 13:54:50|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1650981320000|2022-04-26 13:55:20|2324.4|2318.4|2323.6|2317.6|2324.4|2318.4|2323.6|2317.6|2
1650981360000|2022-04-26 13:56:00|2322.9|2316.9|2322.4|2316.4|2322.9|2316.9|2322.4|2316.4|2
1650981430000|2022-04-26 13:57:10|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1650981480000|2022-04-26 13:58:00|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1650981570000|2022-04-26 13:59:30|2321.6|2315.6|2321.4|2315.4|2321.6|2315.6|2321.4|2315.4|2
1650981600000|2022-04-26 14:00:00|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|1
1650981610000|2022-04-26 14:00:10|2321.4|2315.4|2322.4|2316.4|2322.4|2316.4|2321.4|2315.4|3
1650981620000|2022-04-26 14:00:20|2322.1|2316.1|2321.9|2315.9|2322.1|2316.1|2321.9|2315.9|2
1650981630000|2022-04-26 14:00:30|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1650981640000|2022-04-26 14:00:40|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1650981650000|2022-04-26 14:00:50|2322.6|2316.6|2323.6|2317.6|2323.6|2317.6|2322.6|2316.6|2
1650981660000|2022-04-26 14:01:00|2323.4|2317.4|2322.6|2316.6|2323.4|2317.4|2322.6|2316.6|2
1650981670000|2022-04-26 14:01:10|2322.4|2316.4|2322.6|2316.6|2322.9|2316.9|2322.4|2316.4|3
1650981690000|2022-04-26 14:01:30|2322.1|2316.1|2321.9|2315.9|2322.1|2316.1|2321.9|2315.9|2
1650981700000|2022-04-26 14:01:40|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1650981720000|2022-04-26 14:02:00|2321.4|2315.4|2320.6|2314.6|2321.4|2315.4|2320.6|2314.6|3
1650981730000|2022-04-26 14:02:10|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.1|2314.1|3
1650981770000|2022-04-26 14:02:50|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1650981880000|2022-04-26 14:04:40|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1650981930000|2022-04-26 14:05:30|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1650981950000|2022-04-26 14:05:50|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1650982000000|2022-04-26 14:06:40|2319.1|2313.1|2319.4|2313.4|2319.4|2313.4|2319.1|2313.1|2
1650982010000|2022-04-26 14:06:50|2320.1|2314.1|2320.6|2314.6|2320.9|2314.9|2319.9|2313.9|6
1650982020000|2022-04-26 14:07:00|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|1
1650982030000|2022-04-26 14:07:10|2320.9|2314.9|2320.4|2314.4|2320.9|2314.9|2320.4|2314.4|2
1650982060000|2022-04-26 14:07:40|2320.1|2314.1|2319.6|2313.6|2320.1|2314.1|2319.6|2313.6|4
1650982080000|2022-04-26 14:08:00|2319.9|2313.9|2319.6|2313.6|2319.9|2313.9|2319.6|2313.6|4
1650982130000|2022-04-26 14:08:50|2319.1|2313.1|2318.9|2312.9|2319.1|2313.1|2318.9|2312.9|2
1650982200000|2022-04-26 14:10:00|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|1
1650982280000|2022-04-26 14:11:20|2318.4|2312.4|2317.9|2311.9|2318.4|2312.4|2317.1|2311.1|4
1650982300000|2022-04-26 14:11:40|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1650982330000|2022-04-26 14:12:10|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|1
1650982340000|2022-04-26 14:12:20|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1650982390000|2022-04-26 14:13:10|2318.1|2312.1|2318.4|2312.4|2318.6|2312.6|2318.1|2312.1|5
1650982420000|2022-04-26 14:13:40|2318.6|2312.6|2318.4|2312.4|2318.6|2312.6|2318.4|2312.4|2
1650982430000|2022-04-26 14:13:50|2319.4|2313.4|2318.6|2312.6|2319.9|2313.9|2318.6|2312.6|5
1650982440000|2022-04-26 14:14:00|2318.4|2312.4|2318.1|2312.1|2318.4|2312.4|2317.9|2311.9|5
1650982450000|2022-04-26 14:14:10|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|2317.6|2311.6|3
1650982470000|2022-04-26 14:14:30|2318.1|2312.1|2318.4|2312.4|2318.4|2312.4|2318.1|2312.1|2
1650982480000|2022-04-26 14:14:40|2318.1|2312.1|2318.4|2312.4|2318.4|2312.4|2318.1|2312.1|2
1650982490000|2022-04-26 14:14:50|2318.6|2312.6|2319.6|2313.6|2319.6|2313.6|2318.6|2312.6|3
1650982500000|2022-04-26 14:15:00|2319.9|2313.9|2320.1|2314.1|2320.1|2314.1|2319.9|2313.9|2
1650982510000|2022-04-26 14:15:10|2320.4|2314.4|2320.6|2314.6|2320.6|2314.6|2320.4|2314.4|2
1650982520000|2022-04-26 14:15:20|2320.4|2314.4|2319.9|2313.9|2320.4|2314.4|2319.9|2313.9|2
1650982530000|2022-04-26 14:15:30|2319.6|2313.6|2318.6|2312.6|2319.6|2313.6|2318.6|2312.6|3
1650982540000|2022-04-26 14:15:40|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|1
1650982550000|2022-04-26 14:15:50|2318.1|2312.1|2318.4|2312.4|2318.4|2312.4|2318.1|2312.1|2
1650982560000|2022-04-26 14:16:00|2318.1|2312.1|2317.1|2311.1|2318.1|2312.1|2317.1|2311.1|4
1650982570000|2022-04-26 14:16:10|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1650982580000|2022-04-26 14:16:20|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1650982590000|2022-04-26 14:16:30|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1650982600000|2022-04-26 14:16:40|2316.6|2310.6|2316.1|2310.1|2316.6|2310.6|2315.9|2309.9|4
1650982610000|2022-04-26 14:16:50|2316.4|2310.4|2316.1|2310.1|2316.4|2310.4|2316.1|2310.1|2
1650982640000|2022-04-26 14:17:20|2316.4|2310.4|2316.9|2310.9|2316.9|2310.9|2316.4|2310.4|2
1650982660000|2022-04-26 14:17:40|2316.6|2310.6|2315.6|2309.6|2316.6|2310.6|2315.6|2309.6|3
1650982670000|2022-04-26 14:17:50|2315.4|2309.4|2315.6|2309.6|2315.9|2309.9|2315.4|2309.4|6
1650982690000|2022-04-26 14:18:10|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1650982710000|2022-04-26 14:18:30|2315.6|2309.6|2314.9|2308.9|2315.6|2309.6|2314.9|2308.9|3
1650982730000|2022-04-26 14:18:50|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1650982770000|2022-04-26 14:19:30|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.1|2308.1|3
1650982790000|2022-04-26 14:19:50|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1650982800000|2022-04-26 14:20:00|2313.9|2307.9|2313.9|2307.9|2314.1|2308.1|2313.9|2307.9|3
1650982810000|2022-04-26 14:20:10|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|2313.4|2307.4|3
1650982850000|2022-04-26 14:20:50|2313.4|2307.4|2312.6|2306.6|2313.6|2307.6|2312.6|2306.6|3
1650982860000|2022-04-26 14:21:00|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1650982870000|2022-04-26 14:21:10|2311.9|2305.9|2311.6|2305.6|2311.9|2305.9|2311.6|2305.6|2
1650982880000|2022-04-26 14:21:20|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|1
1650982900000|2022-04-26 14:21:40|2311.6|2305.6|2311.4|2305.4|2311.6|2305.6|2311.4|2305.4|2
1650982910000|2022-04-26 14:21:50|2311.6|2305.6|2312.1|2306.1|2312.1|2306.1|2311.6|2305.6|2
1650982920000|2022-04-26 14:22:00|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|1
1650982930000|2022-04-26 14:22:10|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|1
1650982960000|2022-04-26 14:22:40|2312.1|2306.1|2316.1|2310.1|2316.1|2310.1|2312.1|2306.1|5
1650982970000|2022-04-26 14:22:50|2316.4|2310.4|2316.1|2310.1|2316.4|2310.4|2316.1|2310.1|4
1650982980000|2022-04-26 14:23:00|2315.9|2309.9|2315.4|2309.4|2315.9|2309.9|2315.4|2309.4|3
1650982990000|2022-04-26 14:23:10|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|1
1650983000000|2022-04-26 14:23:20|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1650983010000|2022-04-26 14:23:30|2315.9|2309.9|2318.1|2312.1|2318.1|2312.1|2315.9|2309.9|3
1650983020000|2022-04-26 14:23:40|2317.9|2311.9|2318.1|2312.1|2318.1|2312.1|2317.9|2311.9|2
1650983030000|2022-04-26 14:23:50|2317.9|2311.9|2318.1|2312.1|2318.1|2312.1|2317.9|2311.9|2
1650983050000|2022-04-26 14:24:10|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|1
1650983060000|2022-04-26 14:24:20|2317.9|2311.9|2317.9|2311.9|2318.1|2312.1|2317.9|2311.9|5
1650983070000|2022-04-26 14:24:30|2318.1|2312.1|2318.4|2312.4|2318.4|2312.4|2318.1|2312.1|2
1650983080000|2022-04-26 14:24:40|2318.6|2312.6|2318.9|2312.9|2318.9|2312.9|2318.6|2312.6|2
1650983090000|2022-04-26 14:24:50|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|1
1650983100000|2022-04-26 14:25:00|2318.9|2312.9|2317.9|2311.9|2318.9|2312.9|2317.9|2311.9|3
1650983110000|2022-04-26 14:25:10|2317.6|2311.6|2317.6|2311.6|2318.1|2312.1|2317.1|2311.1|4
1650983120000|2022-04-26 14:25:20|2316.9|2310.9|2315.9|2309.9|2316.9|2310.9|2315.9|2309.9|5
1650983130000|2022-04-26 14:25:30|2315.6|2309.6|2314.9|2308.9|2315.6|2309.6|2314.9|2308.9|3
1650983140000|2022-04-26 14:25:40|2314.6|2308.6|2314.4|2308.4|2314.6|2308.6|2314.4|2308.4|2
1650983160000|2022-04-26 14:26:00|2314.1|2308.1|2313.4|2307.4|2314.1|2308.1|2313.4|2307.4|4
1650983180000|2022-04-26 14:26:20|2313.1|2307.1|2312.9|2306.9|2313.1|2307.1|2312.9|2306.9|2
1650983190000|2022-04-26 14:26:30|2312.6|2306.6|2312.1|2306.1|2312.6|2306.6|2312.1|2306.1|2
1650983200000|2022-04-26 14:26:40|2312.4|2306.4|2313.4|2307.4|2313.4|2307.4|2312.4|2306.4|2
1650983210000|2022-04-26 14:26:50|2313.6|2307.6|2313.9|2307.9|2313.9|2307.9|2313.6|2307.6|2
1650983260000|2022-04-26 14:27:40|2314.1|2308.1|2313.6|2307.6|2314.4|2308.4|2313.6|2307.6|4
1650983270000|2022-04-26 14:27:50|2313.9|2307.9|2314.6|2308.6|2314.6|2308.6|2313.9|2307.9|2
1650983280000|2022-04-26 14:28:00|2314.4|2308.4|2314.1|2308.1|2314.6|2308.6|2314.1|2308.1|6
1650983290000|2022-04-26 14:28:10|2313.9|2307.9|2313.4|2307.4|2313.9|2307.9|2313.4|2307.4|2
1650983300000|2022-04-26 14:28:20|2313.1|2307.1|2312.9|2306.9|2313.1|2307.1|2312.9|2306.9|2
1650983310000|2022-04-26 14:28:30|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1650983320000|2022-04-26 14:28:40|2312.4|2306.4|2311.6|2305.6|2312.4|2306.4|2311.6|2305.6|3
1650983340000|2022-04-26 14:29:00|2311.1|2305.1|2310.6|2304.6|2311.4|2305.4|2310.6|2304.6|5
1650983360000|2022-04-26 14:29:20|2310.4|2304.4|2310.4|2304.4|2310.6|2304.6|2309.9|2303.9|6
1650983370000|2022-04-26 14:29:30|2310.1|2304.1|2309.9|2303.9|2310.1|2304.1|2309.9|2303.9|2
1650983380000|2022-04-26 14:29:40|2310.1|2304.1|2307.9|2301.9|2310.6|2304.6|2307.9|2301.9|5
1650983390000|2022-04-26 14:29:50|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.6|2302.6|5
1650983410000|2022-04-26 14:30:10|2308.6|2302.6|2308.1|2302.1|2308.9|2302.9|2308.1|2302.1|4
1650983420000|2022-04-26 14:30:20|2307.6|2301.6|2307.4|2301.4|2307.6|2301.6|2306.9|2300.9|5
1650983440000|2022-04-26 14:30:40|2307.1|2301.1|2307.4|2301.4|2307.4|2301.4|2306.9|2300.9|5
1650983450000|2022-04-26 14:30:50|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.1|2301.1|9
1650983460000|2022-04-26 14:31:00|2307.4|2301.4|2307.1|2301.1|2307.6|2301.6|2307.1|2301.1|6
1650983470000|2022-04-26 14:31:10|2306.9|2300.9|2306.6|2300.6|2307.1|2301.1|2306.6|2300.6|4
1650983480000|2022-04-26 14:31:20|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|1
1650983500000|2022-04-26 14:31:40|2305.9|2299.9|2306.1|2300.1|2306.1|2300.1|2305.9|2299.9|2
1650983510000|2022-04-26 14:31:50|2305.9|2299.9|2305.1|2299.1|2305.9|2299.9|2305.1|2299.1|4
1650983520000|2022-04-26 14:32:00|2304.9|2298.9|2305.1|2299.1|2305.1|2299.1|2304.9|2298.9|4
1650983530000|2022-04-26 14:32:10|2304.9|2298.9|2304.6|2298.6|2304.9|2298.9|2304.6|2298.6|2
1650983540000|2022-04-26 14:32:20|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|1
1650983550000|2022-04-26 14:32:30|2304.1|2298.1|2304.4|2298.4|2304.4|2298.4|2304.1|2298.1|2
1650983640000|2022-04-26 14:34:00|2304.1|2298.1|2304.4|2298.4|2304.4|2298.4|2304.1|2298.1|2
1650983660000|2022-04-26 14:34:20|2304.1|2298.1|2304.4|2298.4|2304.4|2298.4|2304.1|2298.1|2
1650983670000|2022-04-26 14:34:30|2304.1|2298.1|2304.4|2298.4|2304.4|2298.4|2304.1|2298.1|2
1650983690000|2022-04-26 14:34:50|2304.9|2298.9|2305.6|2299.6|2305.6|2299.6|2304.9|2298.9|2
1650983730000|2022-04-26 14:35:30|2305.4|2299.4|2309.6|2303.6|2309.6|2303.6|2305.4|2299.4|3
1650983740000|2022-04-26 14:35:40|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|1
1650983750000|2022-04-26 14:35:50|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1650983760000|2022-04-26 14:36:00|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1650983850000|2022-04-26 14:37:30|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|1
1650983860000|2022-04-26 14:37:40|2308.1|2302.1|2307.9|2301.9|2308.1|2302.1|2307.9|2301.9|2
1650983870000|2022-04-26 14:37:50|2307.6|2301.6|2309.4|2303.4|2309.4|2303.4|2307.6|2301.6|2
1650983890000|2022-04-26 14:38:10|2310.6|2304.6|2311.9|2305.9|2311.9|2305.9|2310.6|2304.6|3
1650983900000|2022-04-26 14:38:20|2312.1|2306.1|2313.5|2307.5|2313.5|2307.5|2312.1|2306.1|2
1650983910000|2022-04-26 14:38:30|2313.1|2307.1|2314.4|2308.4|2314.4|2308.4|2313.1|2307.1|4
1650983920000|2022-04-26 14:38:40|2316.1|2310.1|2315.1|2309.1|2316.1|2310.1|2315.1|2309.1|2
1650983930000|2022-04-26 14:38:50|2315.6|2309.6|2317.9|2311.9|2317.9|2311.9|2315.6|2309.6|6
1650983940000|2022-04-26 14:39:00|2317.6|2311.6|2317.9|2311.9|2319.6|2313.6|2317.6|2311.6|7
1650983950000|2022-04-26 14:39:10|2318.1|2312.1|2317.9|2311.9|2318.1|2312.1|2317.6|2311.6|6
1650983960000|2022-04-26 14:39:20|2317.6|2311.6|2317.9|2311.9|2317.9|2311.9|2317.6|2311.6|2
1650983970000|2022-04-26 14:39:30|2318.1|2312.1|2317.9|2311.9|2318.4|2312.4|2317.9|2311.9|3
1650983980000|2022-04-26 14:39:40|2317.6|2311.6|2317.4|2311.4|2317.6|2311.6|2317.4|2311.4|6
1650984000000|2022-04-26 14:40:00|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1650984010000|2022-04-26 14:40:10|2317.4|2311.4|2317.6|2311.6|2317.6|2311.6|2317.4|2311.4|2
1650984020000|2022-04-26 14:40:20|2317.9|2311.9|2318.1|2312.1|2318.1|2312.1|2317.9|2311.9|2
1650984040000|2022-04-26 14:40:40|2317.9|2311.9|2317.6|2311.6|2317.9|2311.9|2317.6|2311.6|2
1650984050000|2022-04-26 14:40:50|2317.9|2311.9|2319.6|2313.6|2319.6|2313.6|2317.9|2311.9|2
1650984060000|2022-04-26 14:41:00|2320.4|2314.4|2320.4|2314.4|2320.6|2314.6|2320.4|2314.4|3
1650984090000|2022-04-26 14:41:30|2320.1|2314.1|2320.4|2314.4|2320.4|2314.4|2320.1|2314.1|2
1650984100000|2022-04-26 14:41:40|2320.9|2314.9|2321.4|2315.4|2321.4|2315.4|2320.9|2314.9|3
1650984120000|2022-04-26 14:42:00|2321.1|2315.1|2320.4|2314.4|2321.4|2315.4|2319.9|2313.9|6
1650984130000|2022-04-26 14:42:10|2321.9|2315.9|2323.1|2317.1|2323.1|2317.1|2321.9|2315.9|3
1650984140000|2022-04-26 14:42:20|2323.4|2317.4|2323.6|2317.6|2323.6|2317.6|2323.4|2317.4|2
1650984150000|2022-04-26 14:42:30|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|1
1650984160000|2022-04-26 14:42:40|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2322.9|2316.9|3
1650984180000|2022-04-26 14:43:00|2323.6|2317.6|2324.1|2318.1|2324.1|2318.1|2323.6|2317.6|3
1650984210000|2022-04-26 14:43:30|2322.6|2316.6|2322.4|2316.4|2322.6|2316.6|2322.4|2316.4|2
1650984250000|2022-04-26 14:44:10|2322.6|2316.6|2324.1|2318.1|2324.1|2318.1|2322.6|2316.6|2
1650984260000|2022-04-26 14:44:20|2324.4|2318.4|2325.1|2319.1|2325.1|2319.1|2324.4|2318.4|3
1650984290000|2022-04-26 14:44:50|2325.4|2319.4|2325.4|2319.4|2325.9|2319.9|2325.4|2319.4|3
1650984300000|2022-04-26 14:45:00|2325.1|2319.1|2324.9|2318.9|2325.1|2319.1|2324.9|2318.9|2
1650984320000|2022-04-26 14:45:20|2325.1|2319.1|2325.9|2319.9|2325.9|2319.9|2325.1|2319.1|4
1650984340000|2022-04-26 14:45:40|2326.4|2320.4|2326.6|2320.6|2326.6|2320.6|2326.4|2320.4|2
1650984350000|2022-04-26 14:45:50|2326.9|2320.9|2323.4|2317.4|2327.9|2321.9|2323.4|2317.4|7
1650984360000|2022-04-26 14:46:00|2323.6|2317.6|2325.6|2319.6|2325.6|2319.6|2323.6|2317.6|2
1650984380000|2022-04-26 14:46:20|2325.9|2319.9|2326.1|2320.1|2326.1|2320.1|2325.9|2319.9|4
1650984400000|2022-04-26 14:46:40|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1650984430000|2022-04-26 14:47:10|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.1|2319.1|4
1650984450000|2022-04-26 14:47:30|2324.9|2318.9|2323.9|2317.9|2324.9|2318.9|2323.9|2317.9|2
1650984460000|2022-04-26 14:47:40|2324.1|2318.1|2324.6|2318.6|2324.6|2318.6|2324.1|2318.1|2
1650984520000|2022-04-26 14:48:40|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|1
1650984550000|2022-04-26 14:49:10|2323.4|2317.4|2322.9|2316.9|2323.6|2317.6|2322.9|2316.9|3
1650984560000|2022-04-26 14:49:20|2322.6|2316.6|2322.6|2316.6|2322.9|2316.9|2322.6|2316.6|3
1650984570000|2022-04-26 14:49:30|2322.4|2316.4|2320.1|2314.1|2322.4|2316.4|2319.9|2313.9|10
1650984580000|2022-04-26 14:49:40|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1650984590000|2022-04-26 14:49:50|2320.4|2314.4|2320.1|2314.1|2320.4|2314.4|2320.1|2314.1|2
1650984610000|2022-04-26 14:50:10|2319.9|2313.9|2319.6|2313.6|2320.1|2314.1|2319.6|2313.6|4
1650984630000|2022-04-26 14:50:30|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1650984710000|2022-04-26 14:51:50|2319.1|2313.1|2319.4|2313.4|2319.4|2313.4|2319.1|2313.1|2
1650984740000|2022-04-26 14:52:20|2320.6|2314.6|2320.9|2314.9|2320.9|2314.9|2320.6|2314.6|2
1650984760000|2022-04-26 14:52:40|2321.1|2315.1|2321.4|2315.4|2321.4|2315.4|2321.1|2315.1|2
1650984810000|2022-04-26 14:53:30|2321.1|2315.1|2320.6|2314.6|2321.1|2315.1|2320.6|2314.6|3
1650984820000|2022-04-26 14:53:40|2320.1|2314.1|2319.9|2313.9|2320.1|2314.1|2319.9|2313.9|2
1650984880000|2022-04-26 14:54:40|2320.1|2314.1|2320.6|2314.6|2320.6|2314.6|2320.1|2314.1|3
1650984910000|2022-04-26 14:55:10|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1650984920000|2022-04-26 14:55:20|2319.9|2313.9|2321.4|2315.4|2321.4|2315.4|2319.9|2313.9|2
1650984940000|2022-04-26 14:55:40|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1650984960000|2022-04-26 14:56:00|2321.9|2315.9|2321.4|2315.4|2321.9|2315.9|2321.4|2315.4|2
1650984970000|2022-04-26 14:56:10|2321.6|2315.6|2322.4|2316.4|2322.6|2316.6|2321.6|2315.6|4
1650984980000|2022-04-26 14:56:20|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|1
1650984990000|2022-04-26 14:56:30|2322.4|2316.4|2321.9|2315.9|2322.4|2316.4|2321.9|2315.9|3
1650985000000|2022-04-26 14:56:40|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1650985010000|2022-04-26 14:56:50|2321.4|2315.4|2321.9|2315.9|2321.9|2315.9|2321.4|2315.4|2
1650985020000|2022-04-26 14:57:00|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1650985030000|2022-04-26 14:57:10|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|1
1650985060000|2022-04-26 14:57:40|2323.1|2317.1|2324.4|2318.4|2324.4|2318.4|2323.1|2317.1|2
1650985080000|2022-04-26 14:58:00|2324.1|2318.1|2323.6|2317.6|2324.1|2318.1|2323.6|2317.6|3
1650985100000|2022-04-26 14:58:20|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|1
1650985120000|2022-04-26 14:58:40|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|1
1650985130000|2022-04-26 14:58:50|2322.9|2316.9|2321.4|2315.4|2322.9|2316.9|2321.4|2315.4|4
1650985140000|2022-04-26 14:59:00|2321.6|2315.6|2323.1|2317.1|2323.1|2317.1|2321.6|2315.6|4
1650985150000|2022-04-26 14:59:10|2322.6|2316.6|2322.4|2316.4|2322.9|2316.9|2322.4|2316.4|6
1650985160000|2022-04-26 14:59:20|2322.9|2316.9|2322.4|2316.4|2322.9|2316.9|2322.4|2316.4|2
1650985170000|2022-04-26 14:59:30|2322.6|2316.6|2322.9|2316.9|2322.9|2316.9|2322.1|2316.1|6
1650985180000|2022-04-26 14:59:40|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|1
1650985190000|2022-04-26 14:59:50|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1650985200000|2022-04-26 15:00:00|2322.1|2316.1|2322.9|2316.9|2322.9|2316.9|2322.1|2316.1|4
1650985210000|2022-04-26 15:00:10|2323.1|2317.1|2324.6|2318.6|2324.9|2318.9|2323.1|2317.1|5
1650985220000|2022-04-26 15:00:20|2324.1|2318.1|2323.1|2317.1|2324.1|2318.1|2322.9|2316.9|7
1650985230000|2022-04-26 15:00:30|2322.9|2316.9|2324.1|2318.1|2324.1|2318.1|2322.9|2316.9|3
1650985240000|2022-04-26 15:00:40|2323.9|2317.9|2324.1|2318.1|2324.1|2318.1|2323.9|2317.9|2
1650985260000|2022-04-26 15:01:00|2324.4|2318.4|2324.1|2318.1|2324.4|2318.4|2324.1|2318.1|2
1650985290000|2022-04-26 15:01:30|2323.6|2317.6|2323.4|2317.4|2323.6|2317.6|2323.4|2317.4|2
1650985300000|2022-04-26 15:01:40|2323.1|2317.1|2321.4|2315.4|2323.1|2317.1|2321.4|2315.4|6
1650985310000|2022-04-26 15:01:50|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|1
1650985330000|2022-04-26 15:02:10|2320.9|2314.9|2321.4|2315.4|2321.4|2315.4|2320.9|2314.9|2
1650985340000|2022-04-26 15:02:20|2321.6|2315.6|2322.1|2316.1|2322.1|2316.1|2321.6|2315.6|2
1650985350000|2022-04-26 15:02:30|2322.4|2316.4|2324.1|2318.1|2324.1|2318.1|2322.4|2316.4|3
1650985360000|2022-04-26 15:02:40|2323.6|2317.6|2323.1|2317.1|2323.6|2317.6|2323.1|2317.1|3
1650985370000|2022-04-26 15:02:50|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|1
1650985380000|2022-04-26 15:03:00|2323.6|2317.6|2324.4|2318.4|2324.4|2318.4|2323.6|2317.6|2
1650985390000|2022-04-26 15:03:10|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1650985430000|2022-04-26 15:03:50|2324.1|2318.1|2323.9|2317.9|2324.1|2318.1|2323.9|2317.9|2
1650985440000|2022-04-26 15:04:00|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|1
1650985460000|2022-04-26 15:04:20|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|1
1650985470000|2022-04-26 15:04:30|2323.6|2317.6|2322.6|2316.6|2323.6|2317.6|2322.6|2316.6|4
1650985480000|2022-04-26 15:04:40|2322.1|2316.1|2321.6|2315.6|2322.1|2316.1|2321.6|2315.6|3
1650985500000|2022-04-26 15:05:00|2320.1|2314.1|2319.9|2313.9|2320.1|2314.1|2319.9|2313.9|2
1650985530000|2022-04-26 15:05:30|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1650985570000|2022-04-26 15:06:10|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1650985580000|2022-04-26 15:06:20|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1650985640000|2022-04-26 15:07:20|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1650985650000|2022-04-26 15:07:30|2321.1|2315.1|2320.6|2314.6|2321.1|2315.1|2320.6|2314.6|3
1650985660000|2022-04-26 15:07:40|2320.4|2314.4|2320.4|2314.4|2320.9|2314.9|2320.4|2314.4|4
1650985680000|2022-04-26 15:08:00|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1650985690000|2022-04-26 15:08:10|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1650985700000|2022-04-26 15:08:20|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1650985710000|2022-04-26 15:08:30|2319.9|2313.9|2320.9|2314.9|2320.9|2314.9|2319.6|2313.6|4
1650985720000|2022-04-26 15:08:40|2321.1|2315.1|2321.6|2315.6|2322.4|2316.4|2320.9|2314.9|8
1650985730000|2022-04-26 15:08:50|2321.1|2315.1|2320.4|2314.4|2321.1|2315.1|2320.4|2314.4|4
1650985740000|2022-04-26 15:09:00|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.4|2314.4|3
1650985760000|2022-04-26 15:09:20|2320.4|2314.4|2319.9|2313.9|2320.4|2314.4|2319.9|2313.9|2
1650985780000|2022-04-26 15:09:40|2319.6|2313.6|2320.4|2314.4|2320.4|2314.4|2319.6|2313.6|3
1650985810000|2022-04-26 15:10:10|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1650985820000|2022-04-26 15:10:20|2320.4|2314.4|2320.4|2314.4|2320.6|2314.6|2320.4|2314.4|3
1650985850000|2022-04-26 15:10:50|2320.6|2314.6|2320.4|2314.4|2320.6|2314.6|2320.4|2314.4|2
1650985860000|2022-04-26 15:11:00|2320.6|2314.6|2320.1|2314.1|2320.6|2314.6|2319.6|2313.6|4
1650985890000|2022-04-26 15:11:30|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1650985900000|2022-04-26 15:11:40|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1650985950000|2022-04-26 15:12:30|2320.4|2314.4|2320.4|2314.4|2320.6|2314.6|2320.4|2314.4|3
1650985960000|2022-04-26 15:12:40|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1650985970000|2022-04-26 15:12:50|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1650986050000|2022-04-26 15:14:10|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1650986080000|2022-04-26 15:14:40|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1650986090000|2022-04-26 15:14:50|2319.9|2313.9|2320.4|2314.4|2320.4|2314.4|2319.9|2313.9|2
1650986100000|2022-04-26 15:15:00|2320.6|2314.6|2320.4|2314.4|2320.6|2314.6|2320.4|2314.4|2
1650986120000|2022-04-26 15:15:20|2320.1|2314.1|2320.1|2314.1|2320.4|2314.4|2320.1|2314.1|3
1650986130000|2022-04-26 15:15:30|2320.4|2314.4|2320.9|2314.9|2320.9|2314.9|2320.4|2314.4|2
1650986150000|2022-04-26 15:15:50|2321.4|2315.4|2321.9|2315.9|2321.9|2315.9|2321.4|2315.4|3
1650986160000|2022-04-26 15:16:00|2322.1|2316.1|2323.4|2317.4|2323.4|2317.4|2322.1|2316.1|5
1650986170000|2022-04-26 15:16:10|2322.6|2316.6|2322.1|2316.1|2322.6|2316.6|2322.1|2316.1|3
1650986230000|2022-04-26 15:17:10|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|1
1650986240000|2022-04-26 15:17:20|2323.4|2317.4|2325.1|2319.1|2325.1|2319.1|2323.4|2317.4|2
1650986250000|2022-04-26 15:17:30|2325.4|2319.4|2326.1|2320.1|2326.1|2320.1|2325.4|2319.4|2
1650986260000|2022-04-26 15:17:40|2325.9|2319.9|2325.1|2319.1|2325.9|2319.9|2325.1|2319.1|3
1650986270000|2022-04-26 15:17:50|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|1
1650986280000|2022-04-26 15:18:00|2324.6|2318.6|2324.4|2318.4|2324.6|2318.6|2324.4|2318.4|2
1650986290000|2022-04-26 15:18:10|2324.6|2318.6|2324.9|2318.9|2324.9|2318.9|2324.6|2318.6|2
1650986310000|2022-04-26 15:18:30|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1650986320000|2022-04-26 15:18:40|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1650986350000|2022-04-26 15:19:10|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|1
1650986370000|2022-04-26 15:19:30|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|1
1650986380000|2022-04-26 15:19:40|2323.4|2317.4|2323.6|2317.6|2323.6|2317.6|2323.4|2317.4|2
1650986420000|2022-04-26 15:20:20|2323.9|2317.9|2325.1|2319.1|2325.6|2319.6|2323.9|2317.9|7
1650986430000|2022-04-26 15:20:30|2325.4|2319.4|2325.6|2319.6|2325.6|2319.6|2325.4|2319.4|2
1650986440000|2022-04-26 15:20:40|2325.1|2319.1|2325.4|2319.4|2325.4|2319.4|2325.1|2319.1|2
1650986450000|2022-04-26 15:20:50|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1650986460000|2022-04-26 15:21:00|2326.6|2320.6|2326.1|2320.1|2327.1|2321.1|2326.1|2320.1|5
1650986470000|2022-04-26 15:21:10|2325.9|2319.9|2325.6|2319.6|2325.9|2319.9|2325.6|2319.6|2
1650986480000|2022-04-26 15:21:20|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|1
1650986500000|2022-04-26 15:21:40|2325.1|2319.1|2324.9|2318.9|2325.1|2319.1|2324.9|2318.9|2
1650986530000|2022-04-26 15:22:10|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1650986570000|2022-04-26 15:22:50|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|1
1650986590000|2022-04-26 15:23:10|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1650986610000|2022-04-26 15:23:30|2324.4|2318.4|2324.6|2318.6|2324.6|2318.6|2324.4|2318.4|2
1650986620000|2022-04-26 15:23:40|2324.1|2318.1|2323.9|2317.9|2324.1|2318.1|2323.9|2317.9|2
1650986710000|2022-04-26 15:25:10|2323.6|2317.6|2324.6|2318.6|2324.6|2318.6|2323.6|2317.6|3
1650986720000|2022-04-26 15:25:20|2324.4|2318.4|2324.1|2318.1|2324.4|2318.4|2324.1|2318.1|2
1650986730000|2022-04-26 15:25:30|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|1
1650986780000|2022-04-26 15:26:20|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1650986800000|2022-04-26 15:26:40|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|1
1650986810000|2022-04-26 15:26:50|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1650986820000|2022-04-26 15:27:00|2324.4|2318.4|2324.9|2318.9|2324.9|2318.9|2324.4|2318.4|2
1650986840000|2022-04-26 15:27:20|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1650986870000|2022-04-26 15:27:50|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|1
1650986930000|2022-04-26 15:28:50|2324.9|2318.9|2324.6|2318.6|2324.9|2318.9|2324.6|2318.6|2
1650986940000|2022-04-26 15:29:00|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|1
1650986950000|2022-04-26 15:29:10|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1650986980000|2022-04-26 15:29:40|2324.9|2318.9|2327.3|2321.3|2327.4|2321.4|2324.6|2318.6|5
1650986990000|2022-04-26 15:29:50|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1650987000000|2022-04-26 15:30:00|2327.8|2321.8|2328.4|2322.4|2328.4|2322.4|2327.8|2321.8|5
1650987010000|2022-04-26 15:30:10|2329.4|2323.4|2329.9|2323.9|2329.9|2323.9|2329.4|2323.4|3
1650987020000|2022-04-26 15:30:20|2329.6|2323.6|2330.4|2324.4|2330.4|2324.4|2329.6|2323.6|2
1650987040000|2022-04-26 15:30:40|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|1
1650987070000|2022-04-26 15:31:10|2328.9|2322.9|2328.1|2322.1|2328.9|2322.9|2328.1|2322.1|2
1650987080000|2022-04-26 15:31:20|2327.9|2321.9|2328.1|2322.1|2328.1|2322.1|2327.9|2321.9|2
1650987090000|2022-04-26 15:31:30|2328.4|2322.4|2327.6|2321.6|2328.4|2322.4|2327.6|2321.6|5
1650987110000|2022-04-26 15:31:50|2327.9|2321.9|2327.6|2321.6|2327.9|2321.9|2327.6|2321.6|2
1650987120000|2022-04-26 15:32:00|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|1
1650987130000|2022-04-26 15:32:10|2326.9|2320.9|2326.6|2320.6|2326.9|2320.9|2326.6|2320.6|2
1650987170000|2022-04-26 15:32:50|2325.6|2319.6|2324.6|2318.6|2325.6|2319.6|2324.6|2318.6|5
1650987180000|2022-04-26 15:33:00|2324.9|2318.9|2324.6|2318.6|2324.9|2318.9|2324.6|2318.6|2
1650987190000|2022-04-26 15:33:10|2324.4|2318.4|2323.1|2317.1|2324.4|2318.4|2323.1|2317.1|5
1650987210000|2022-04-26 15:33:30|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|1
1650987220000|2022-04-26 15:33:40|2323.1|2317.1|2322.9|2316.9|2323.1|2317.1|2322.9|2316.9|2
1650987240000|2022-04-26 15:34:00|2322.4|2316.4|2321.9|2315.9|2322.4|2316.4|2321.9|2315.9|3
1650987260000|2022-04-26 15:34:20|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|1
1650987290000|2022-04-26 15:34:50|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1650987300000|2022-04-26 15:35:00|2321.6|2315.6|2325.6|2319.6|2325.6|2319.6|2321.6|2315.6|4
1650987360000|2022-04-26 15:36:00|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|1
1650987370000|2022-04-26 15:36:10|2322.6|2316.6|2322.3|2316.3|2322.6|2316.6|2322.3|2316.3|3
1650987380000|2022-04-26 15:36:20|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1650987390000|2022-04-26 15:36:30|2321.1|2315.1|2320.4|2314.4|2321.1|2315.1|2320.4|2314.4|4
1650987500000|2022-04-26 15:38:20|2321.6|2315.6|2322.6|2316.6|2322.6|2316.6|2321.6|2315.6|2
1650987520000|2022-04-26 15:38:40|2322.9|2316.9|2325.1|2319.1|2325.1|2319.1|2322.9|2316.9|4
1650987540000|2022-04-26 15:39:00|2325.6|2319.6|2326.4|2320.4|2326.4|2320.4|2325.1|2319.1|3
1650987550000|2022-04-26 15:39:10|2325.1|2319.1|2325.4|2319.4|2325.4|2319.4|2325.1|2319.1|2
1650987580000|2022-04-26 15:39:40|2326.1|2320.1|2326.6|2320.6|2326.6|2320.6|2326.1|2320.1|2
1650987610000|2022-04-26 15:40:10|2325.9|2319.9|2325.4|2319.4|2325.9|2319.9|2325.4|2319.4|2
1650987650000|2022-04-26 15:40:50|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1650987660000|2022-04-26 15:41:00|2325.4|2319.4|2326.4|2320.4|2326.4|2320.4|2325.1|2319.1|4
1650987670000|2022-04-26 15:41:10|2326.6|2320.6|2325.9|2319.9|2326.6|2320.6|2325.4|2319.4|4
1650987680000|2022-04-26 15:41:20|2326.9|2320.9|2326.4|2320.4|2327.6|2321.6|2326.4|2320.4|3
1650987690000|2022-04-26 15:41:30|2326.1|2320.1|2326.4|2320.4|2326.4|2320.4|2326.1|2320.1|2
1650987710000|2022-04-26 15:41:50|2327.4|2321.4|2326.9|2320.9|2327.9|2321.9|2326.9|2320.9|3
1650987720000|2022-04-26 15:42:00|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1650987730000|2022-04-26 15:42:10|2326.6|2320.6|2327.6|2321.6|2328.4|2322.4|2326.4|2320.4|6
1650987750000|2022-04-26 15:42:30|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|1
1650987770000|2022-04-26 15:42:50|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1650987780000|2022-04-26 15:43:00|2328.4|2322.4|2328.6|2322.6|2328.6|2322.6|2328.4|2322.4|2
1650987790000|2022-04-26 15:43:10|2327.4|2321.4|2327.9|2321.9|2327.9|2321.9|2327.4|2321.4|2
1650987800000|2022-04-26 15:43:20|2328.9|2322.9|2328.4|2322.4|2329.9|2323.9|2328.4|2322.4|11
1650987810000|2022-04-26 15:43:30|2328.1|2322.1|2328.4|2322.4|2328.4|2322.4|2328.1|2322.1|2
1650987820000|2022-04-26 15:43:40|2328.1|2322.1|2328.4|2322.4|2328.4|2322.4|2328.1|2322.1|2
1650987830000|2022-04-26 15:43:50|2329.4|2323.4|2328.9|2322.9|2329.4|2323.4|2328.6|2322.6|3
1650987840000|2022-04-26 15:44:00|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1650987850000|2022-04-26 15:44:10|2328.9|2322.9|2328.9|2322.9|2329.6|2323.6|2328.9|2322.9|14
1650987860000|2022-04-26 15:44:20|2329.1|2323.1|2328.9|2322.9|2329.4|2323.4|2328.9|2322.9|6
1650987870000|2022-04-26 15:44:30|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1650987890000|2022-04-26 15:44:50|2329.9|2323.9|2329.4|2323.4|2329.9|2323.9|2329.1|2323.1|3
1650987900000|2022-04-26 15:45:00|2329.6|2323.6|2330.1|2324.1|2330.1|2324.1|2329.4|2323.4|6
1650987910000|2022-04-26 15:45:10|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|1
1650987930000|2022-04-26 15:45:30|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1650987950000|2022-04-26 15:45:50|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1650987960000|2022-04-26 15:46:00|2329.4|2323.4|2330.1|2324.1|2330.4|2324.4|2329.4|2323.4|4
1650987970000|2022-04-26 15:46:10|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|1
1650988020000|2022-04-26 15:47:00|2330.1|2324.1|2329.9|2323.9|2330.1|2324.1|2329.9|2323.9|2
1650988030000|2022-04-26 15:47:10|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1650988040000|2022-04-26 15:47:20|2329.9|2323.9|2330.4|2324.4|2330.4|2324.4|2329.9|2323.9|2
1650988050000|2022-04-26 15:47:30|2329.6|2323.6|2329.9|2323.9|2329.9|2323.9|2329.6|2323.6|2
1650988060000|2022-04-26 15:47:40|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1650988070000|2022-04-26 15:47:50|2330.1|2324.1|2330.6|2324.6|2330.6|2324.6|2330.1|2324.1|4
1650988080000|2022-04-26 15:48:00|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1650988090000|2022-04-26 15:48:10|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|1
1650988110000|2022-04-26 15:48:30|2330.6|2324.6|2330.4|2324.4|2330.6|2324.6|2330.4|2324.4|4
1650988130000|2022-04-26 15:48:50|2330.6|2324.6|2330.4|2324.4|2330.6|2324.6|2330.4|2324.4|2
1650988150000|2022-04-26 15:49:10|2330.1|2324.1|2330.1|2324.1|2330.4|2324.4|2330.1|2324.1|3
1650988170000|2022-04-26 15:49:30|2329.9|2323.9|2330.1|2324.1|2330.1|2324.1|2329.9|2323.9|2
1650988180000|2022-04-26 15:49:40|2329.9|2323.9|2330.4|2324.4|2330.4|2324.4|2329.9|2323.9|3
1650988200000|2022-04-26 15:50:00|2330.1|2324.1|2330.4|2324.4|2330.4|2324.4|2330.1|2324.1|2
1650988210000|2022-04-26 15:50:10|2330.1|2324.1|2330.1|2324.1|2330.4|2324.4|2330.1|2324.1|3
1650988220000|2022-04-26 15:50:20|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.1|2324.1|7
1650988230000|2022-04-26 15:50:30|2330.1|2324.1|2330.4|2324.4|2330.4|2324.4|2330.1|2324.1|6
1650988240000|2022-04-26 15:50:40|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1650988250000|2022-04-26 15:50:50|2331.9|2325.9|2331.1|2325.1|2331.9|2325.9|2331.1|2325.1|3
1650988290000|2022-04-26 15:51:30|2330.4|2324.4|2330.1|2324.1|2330.4|2324.4|2330.1|2324.1|2
1650988300000|2022-04-26 15:51:40|2331.1|2325.1|2330.1|2324.1|2331.1|2325.1|2329.9|2323.9|3
1650988310000|2022-04-26 15:51:50|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1650988320000|2022-04-26 15:52:00|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1650988330000|2022-04-26 15:52:10|2330.4|2324.4|2330.1|2324.1|2330.4|2324.4|2330.1|2324.1|2
1650988360000|2022-04-26 15:52:40|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|1
1650988370000|2022-04-26 15:52:50|2330.1|2324.1|2329.9|2323.9|2330.1|2324.1|2329.9|2323.9|12
1650988380000|2022-04-26 15:53:00|2330.1|2324.1|2329.9|2323.9|2330.1|2324.1|2329.9|2323.9|4
1650988390000|2022-04-26 15:53:10|2329.4|2323.4|2330.1|2324.1|2330.9|2324.9|2329.4|2323.4|11
1650988430000|2022-04-26 15:53:50|2329.9|2323.9|2330.6|2324.6|2330.6|2324.6|2329.9|2323.9|3
1650988440000|2022-04-26 15:54:00|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1650988460000|2022-04-26 15:54:20|2330.4|2324.4|2330.9|2324.9|2331.4|2325.4|2330.4|2324.4|3
1650988500000|2022-04-26 15:55:00|2330.6|2324.6|2329.9|2323.9|2330.6|2324.6|2329.4|2323.4|7
1650988510000|2022-04-26 15:55:10|2329.6|2323.6|2329.9|2323.9|2329.9|2323.9|2329.6|2323.6|4
1650988530000|2022-04-26 15:55:30|2329.6|2323.6|2329.9|2323.9|2329.9|2323.9|2329.6|2323.6|4
1650988540000|2022-04-26 15:55:40|2329.6|2323.6|2329.1|2323.1|2329.6|2323.6|2329.1|2323.1|6
1650988550000|2022-04-26 15:55:50|2328.9|2322.9|2328.6|2322.6|2329.1|2323.1|2328.4|2322.4|7
1650988560000|2022-04-26 15:56:00|2328.4|2322.4|2328.9|2322.9|2328.9|2322.9|2328.4|2322.4|4
1650988570000|2022-04-26 15:56:10|2328.6|2322.6|2328.9|2322.9|2328.9|2322.9|2328.6|2322.6|2
1650988580000|2022-04-26 15:56:20|2328.6|2322.6|2328.9|2322.9|2328.9|2322.9|2328.6|2322.6|2
1650988600000|2022-04-26 15:56:40|2328.6|2322.6|2328.9|2322.9|2328.9|2322.9|2328.4|2322.4|4
1650988630000|2022-04-26 15:57:10|2329.4|2323.4|2329.4|2323.4|2329.6|2323.6|2329.1|2323.1|4
1650988640000|2022-04-26 15:57:20|2329.1|2323.1|2329.4|2323.4|2329.4|2323.4|2329.1|2323.1|6
1650988660000|2022-04-26 15:57:40|2328.9|2322.9|2329.1|2323.1|2329.1|2323.1|2328.9|2322.9|4
1650988670000|2022-04-26 15:57:50|2328.9|2322.9|2332.9|2326.9|2333.9|2327.9|2328.9|2322.9|8
1650988680000|2022-04-26 15:58:00|2333.9|2327.9|2333.1|2327.1|2333.9|2327.9|2333.1|2327.1|4
1650988690000|2022-04-26 15:58:10|2332.4|2326.4|2330.6|2324.6|2332.4|2326.4|2330.6|2324.6|3
1650988710000|2022-04-26 15:58:30|2330.4|2324.4|2330.6|2324.6|2330.6|2324.6|2330.1|2324.1|3
1650988720000|2022-04-26 15:58:40|2330.4|2324.4|2333.1|2327.1|2333.1|2327.1|2330.4|2324.4|4
1650988730000|2022-04-26 15:58:50|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|1
1650988750000|2022-04-26 15:59:10|2331.4|2325.4|2331.6|2325.6|2331.6|2325.6|2331.4|2325.4|2
1650988760000|2022-04-26 15:59:20|2331.1|2325.1|2331.4|2325.4|2331.6|2325.6|2331.1|2325.1|6
1650988770000|2022-04-26 15:59:30|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.1|2325.1|3
1650988790000|2022-04-26 15:59:50|2331.4|2325.4|2330.1|2324.1|2331.4|2325.4|2330.1|2324.1|2
1650988810000|2022-04-26 16:00:10|2330.4|2324.4|2330.1|2324.1|2330.4|2324.4|2330.1|2324.1|4
1650988820000|2022-04-26 16:00:20|2330.4|2324.4|2330.1|2324.1|2330.6|2324.6|2330.1|2324.1|4
1650988830000|2022-04-26 16:00:30|2330.4|2324.4|2330.1|2324.1|2330.4|2324.4|2330.1|2324.1|4
1650988840000|2022-04-26 16:00:40|2330.6|2324.6|2330.4|2324.4|2330.6|2324.6|2330.1|2324.1|5
1650988850000|2022-04-26 16:00:50|2331.1|2325.1|2331.6|2325.6|2331.6|2325.6|2331.1|2325.1|6
1650988860000|2022-04-26 16:01:00|2331.4|2325.4|2331.6|2325.6|2331.6|2325.6|2331.4|2325.4|4
1650988880000|2022-04-26 16:01:20|2332.1|2326.1|2333.4|2327.4|2333.4|2327.4|2332.1|2326.1|2
1650988890000|2022-04-26 16:01:30|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|1
1650988900000|2022-04-26 16:01:40|2333.4|2327.4|2333.9|2327.9|2335.1|2329.1|2333.4|2327.4|4
1650988920000|2022-04-26 16:02:00|2333.4|2327.4|2333.6|2327.6|2333.6|2327.6|2333.4|2327.4|4
1650988930000|2022-04-26 16:02:10|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|1
1650988940000|2022-04-26 16:02:20|2332.6|2326.6|2331.9|2325.9|2332.6|2326.6|2331.9|2325.9|3
1650988950000|2022-04-26 16:02:30|2332.1|2326.1|2331.9|2325.9|2332.1|2326.1|2331.9|2325.9|2
1650988970000|2022-04-26 16:02:50|2331.4|2325.4|2331.1|2325.1|2331.4|2325.4|2331.1|2325.1|2
1650989020000|2022-04-26 16:03:40|2331.6|2325.6|2332.9|2326.9|2332.9|2326.9|2331.6|2325.6|5
1650989030000|2022-04-26 16:03:50|2332.4|2326.4|2332.1|2326.1|2332.4|2326.4|2332.1|2326.1|2
1650989100000|2022-04-26 16:05:00|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1650989130000|2022-04-26 16:05:30|2332.4|2326.4|2331.6|2325.6|2332.9|2326.9|2331.6|2325.6|4
1650989160000|2022-04-26 16:06:00|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1650989220000|2022-04-26 16:07:00|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1650989230000|2022-04-26 16:07:10|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1650989240000|2022-04-26 16:07:20|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1650989250000|2022-04-26 16:07:30|2331.9|2325.9|2331.1|2325.1|2331.9|2325.9|2329.9|2323.9|7
1650989280000|2022-04-26 16:08:00|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1650989330000|2022-04-26 16:08:50|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1650989450000|2022-04-26 16:10:50|2330.9|2324.9|2330.9|2324.9|2332.1|2326.1|2330.9|2324.9|7
1650989470000|2022-04-26 16:11:10|2330.6|2324.6|2330.9|2324.9|2330.9|2324.9|2330.6|2324.6|2
1650989480000|2022-04-26 16:11:20|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1650989500000|2022-04-26 16:11:40|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.6|2324.6|3
1650989560000|2022-04-26 16:12:40|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1650989720000|2022-04-26 16:15:20|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1650989780000|2022-04-26 16:16:20|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1650989960000|2022-04-26 16:19:20|2331.6|2325.6|2333.1|2327.1|2333.1|2327.1|2331.6|2325.6|2
1650989970000|2022-04-26 16:19:30|2332.9|2326.9|2333.9|2327.9|2334.6|2328.6|2332.9|2326.9|4
1650989990000|2022-04-26 16:19:50|2333.6|2327.6|2333.9|2327.9|2333.9|2327.9|2333.4|2327.4|4
1650990000000|2022-04-26 16:20:00|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|1
1650990010000|2022-04-26 16:20:10|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1650990060000|2022-04-26 16:21:00|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1650990070000|2022-04-26 16:21:10|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1650990080000|2022-04-26 16:21:20|2334.6|2328.6|2333.9|2327.9|2334.6|2328.6|2333.9|2327.9|3
1650990120000|2022-04-26 16:22:00|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1650990190000|2022-04-26 16:23:10|2334.6|2328.6|2334.1|2328.1|2334.6|2328.6|2334.1|2328.1|2
1650990250000|2022-04-26 16:24:10|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1650990260000|2022-04-26 16:24:20|2334.6|2328.6|2334.4|2328.4|2334.6|2328.6|2334.4|2328.4|2
1650990270000|2022-04-26 16:24:30|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1650990320000|2022-04-26 16:25:20|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1650990380000|2022-04-26 16:26:20|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|1
1650990480000|2022-04-26 16:28:00|2334.1|2328.1|2334.4|2328.4|2334.4|2328.4|2334.1|2328.1|2
1650990520000|2022-04-26 16:28:40|2334.1|2328.1|2334.6|2328.6|2334.9|2328.9|2334.1|2328.1|4
1650990570000|2022-04-26 16:29:30|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1650990590000|2022-04-26 16:29:50|2334.1|2328.1|2334.4|2328.4|2334.4|2328.4|2333.9|2327.9|3
1650990650000|2022-04-26 16:30:50|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.4|2328.4|3
1650991530000|2022-04-26 16:45:30|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1650991580000|2022-04-26 16:46:20|2335.1|2329.1|2342.5|2336.5|2342.5|2336.5|2335.1|2329.1|3
1650991590000|2022-04-26 16:46:30|2342.6|2336.6|2341.9|2335.9|2342.9|2336.9|2341.9|2335.9|7
1650991600000|2022-04-26 16:46:40|2341.6|2335.6|2340.9|2334.9|2341.6|2335.6|2340.1|2334.1|8
1650991610000|2022-04-26 16:46:50|2340.4|2334.4|2339.4|2333.4|2340.4|2334.4|2339.4|2333.4|5
1650991620000|2022-04-26 16:47:00|2338.9|2332.9|2337.9|2331.9|2338.9|2332.9|2337.9|2331.9|3
1650991630000|2022-04-26 16:47:10|2338.1|2332.1|2340.4|2334.4|2340.4|2334.4|2337.9|2331.9|4
1650991640000|2022-04-26 16:47:20|2340.1|2334.1|2340.4|2334.4|2340.6|2334.6|2338.1|2332.1|6
1650991660000|2022-04-26 16:47:40|2340.6|2334.6|2343.9|2337.9|2343.9|2337.9|2340.6|2334.6|6
1650991670000|2022-04-26 16:47:50|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|1
1650991690000|2022-04-26 16:48:10|2343.1|2337.1|2343.1|2337.1|2343.1|2337.1|2343.1|2337.1|1
1650991700000|2022-04-26 16:48:20|2342.6|2336.6|2341.4|2335.4|2343.1|2337.1|2341.4|2335.4|6
1650991710000|2022-04-26 16:48:30|2342.4|2336.4|2341.6|2335.6|2342.6|2336.6|2341.6|2335.6|4
1650991720000|2022-04-26 16:48:40|2342.4|2336.4|2342.9|2336.9|2342.9|2336.9|2341.4|2335.4|6
1650991730000|2022-04-26 16:48:50|2341.6|2335.6|2342.6|2336.6|2342.6|2336.6|2341.6|2335.6|2
1650991840000|2022-04-26 16:50:40|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1650991930000|2022-04-26 16:52:10|2343.1|2337.1|2345|2339|2345|2339|2343.1|2337.1|4
1650991940000|2022-04-26 16:52:20|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|1
1650991960000|2022-04-26 16:52:40|2345.9|2339.9|2345.9|2339.9|2345.9|2339.9|2345.9|2339.9|1
1650991970000|2022-04-26 16:52:50|2345.6|2339.6|2345.9|2339.9|2345.9|2339.9|2345.6|2339.6|4
1650992020000|2022-04-26 16:53:40|2346.1|2340.1|2346.1|2340.1|2346.1|2340.1|2346.1|2340.1|1
1650992050000|2022-04-26 16:54:10|2345.9|2339.9|2345.9|2339.9|2345.9|2339.9|2345.9|2339.9|1
1650992250000|2022-04-26 16:57:30|2345.6|2339.6|2345.4|2339.4|2345.6|2339.6|2345.4|2339.4|2
1650992310000|2022-04-26 16:58:30|2344.8|2338.8|2344.4|2338.4|2344.8|2338.8|2344.4|2338.4|2
1650992320000|2022-04-26 16:58:40|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|1
1650992340000|2022-04-26 16:59:00|2344.4|2338.4|2346.5|2340.5|2346.5|2340.5|2344.4|2338.4|9
1650992350000|2022-04-26 16:59:10|2346.9|2340.9|2348.1|2342.1|2348.4|2342.4|2346.9|2340.9|6
1650992360000|2022-04-26 16:59:20|2348|2342|2349.5|2343.5|2349.5|2343.5|2348|2342|8
1651017720000|2022-04-27 00:02:00|2334.3|2323|2334.3|2323|2334.3|2323|2334.3|2323|1
1651017760000|2022-04-27 00:02:40|2334.8|2323.5|2337.5|2326.3|2337.5|2326.3|2334.8|2323.5|3
1651018090000|2022-04-27 00:08:10|2337.3|2326|2337.3|2326|2337.3|2326|2337.3|2326|1
1651018190000|2022-04-27 00:09:50|2337.5|2326.3|2337.5|2326.3|2337.5|2326.3|2337.5|2326.3|1
1651018240000|2022-04-27 00:10:40|2338.5|2327.3|2340.3|2329|2340.3|2329|2338.5|2327.3|5
1651018290000|2022-04-27 00:11:30|2340|2328.8|2340|2328.8|2340|2328.8|2340|2328.8|1
1651018500000|2022-04-27 00:15:00|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|1
1651019370000|2022-04-27 00:29:30|2340.8|2329.5|2340.8|2329.5|2340.8|2329.5|2340.8|2329.5|1
1651019420000|2022-04-27 00:30:20|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|1
1651019480000|2022-04-27 00:31:20|2340.8|2329.5|2340.8|2329.5|2340.8|2329.5|2340.8|2329.5|1
1651019530000|2022-04-27 00:32:10|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|1
1651019550000|2022-04-27 00:32:30|2340.3|2329|2339|2327.8|2340.3|2329|2339|2327.8|2
1651019660000|2022-04-27 00:34:20|2339.5|2328.3|2339.5|2328.3|2339.5|2328.3|2339.5|2328.3|1
1651019720000|2022-04-27 00:35:20|2339.3|2328|2339.3|2328|2339.3|2328|2339.3|2328|1
1651019880000|2022-04-27 00:38:00|2339.5|2328.3|2339.5|2328.3|2339.5|2328.3|2339.5|2328.3|1
1651020410000|2022-04-27 00:46:50|2340|2328.8|2340|2328.8|2340|2328.8|2340|2328.8|1
1651021110000|2022-04-27 00:58:30|2340.5|2329.3|2340|2328.8|2340.5|2329.3|2340|2328.8|2
1651021120000|2022-04-27 00:58:40|2340.3|2329|2340.3|2329|2340.3|2329|2340.3|2329|1
1651021190000|2022-04-27 00:59:50|2340.8|2329.5|2341.5|2330.3|2341.5|2330.3|2340.8|2329.5|2
1651021210000|2022-04-27 01:00:10|2342|2330.8|2342|2330.8|2342|2330.8|2342|2330.8|1
1651021270000|2022-04-27 01:01:10|2342.3|2331|2342.3|2331|2342.3|2331|2342.3|2331|1
1651021420000|2022-04-27 01:03:40|2341.8|2330.5|2342.3|2331|2342.3|2331|2341.8|2330.5|2
1651021430000|2022-04-27 01:03:50|2342.8|2331.5|2342.5|2331.3|2345|2333.8|2342.5|2331.3|7
1651021440000|2022-04-27 01:04:00|2342.3|2331|2341.5|2330.3|2342.8|2331.5|2341.5|2330.3|6
1651021450000|2022-04-27 01:04:10|2342.3|2331|2341.8|2330.5|2342.3|2331|2341.8|2330.5|2
1651021670000|2022-04-27 01:07:50|2342|2330.8|2342|2330.8|2342|2330.8|2342|2330.8|1
1651021730000|2022-04-27 01:08:50|2341.5|2330.3|2342|2330.8|2342|2330.8|2341.5|2330.3|4
1651021740000|2022-04-27 01:09:00|2341.5|2330.3|2342|2330.8|2342|2330.8|2341.5|2330.3|4
1651021760000|2022-04-27 01:09:20|2341.5|2330.3|2341.5|2330.3|2341.5|2330.3|2341.5|2330.3|1
1651021780000|2022-04-27 01:09:40|2342|2330.8|2342|2330.8|2342|2330.8|2342|2330.8|1
1651021940000|2022-04-27 01:12:20|2342.3|2331|2342.3|2331|2342.3|2331|2342.3|2331|1
1651021970000|2022-04-27 01:12:50|2341.8|2330.5|2342.3|2331|2342.3|2331|2341.8|2330.5|2
1651022010000|2022-04-27 01:13:30|2341.8|2330.5|2339.3|2328|2341.8|2330.5|2339.3|2328|2
1651022020000|2022-04-27 01:13:40|2339.8|2328.5|2339.8|2328.5|2339.8|2328.5|2339.8|2328.5|1
1651022050000|2022-04-27 01:14:10|2340|2328.8|2340|2328.8|2340|2328.8|2340|2328.8|1
1651022710000|2022-04-27 01:25:10|2340.3|2329|2340.3|2329|2340.3|2329|2340.3|2329|1
1651022730000|2022-04-27 01:25:30|2339.8|2328.5|2339.8|2328.5|2339.8|2328.5|2339.8|2328.5|1
1651022790000|2022-04-27 01:26:30|2340|2328.8|2340|2328.8|2340|2328.8|2340|2328.8|1
1651022870000|2022-04-27 01:27:50|2339.5|2328.3|2339.5|2328.3|2339.5|2328.3|2339.5|2328.3|1
1651022890000|2022-04-27 01:28:10|2339|2327.8|2337.5|2326.3|2339|2327.8|2337.5|2326.3|2
1651023160000|2022-04-27 01:32:40|2337|2325.8|2337|2325.8|2337|2325.8|2337|2325.8|1
1651023220000|2022-04-27 01:33:40|2337.3|2326|2337.3|2326|2337.3|2326|2337.3|2326|1
1651023380000|2022-04-27 01:36:20|2337|2325.8|2337|2325.8|2337|2325.8|2337|2325.8|1
1651023550000|2022-04-27 01:39:10|2337.3|2326|2337.3|2326|2337.3|2326|2337.3|2326|1
1651023600000|2022-04-27 01:40:00|2337|2325.8|2337|2325.8|2337|2325.8|2337|2325.8|1
1651023710000|2022-04-27 01:41:50|2337.3|2326|2337.3|2326|2337.3|2326|2337.3|2326|1
1651023770000|2022-04-27 01:42:50|2337|2325.8|2337|2325.8|2337|2325.8|2337|2325.8|1
1651023820000|2022-04-27 01:43:40|2336.8|2325.5|2336.8|2325.5|2336.8|2325.5|2336.8|2325.5|1
1651023880000|2022-04-27 01:44:40|2337|2325.8|2337|2325.8|2337|2325.8|2337|2325.8|1
1651023900000|2022-04-27 01:45:00|2336.5|2325.3|2336|2324.8|2336.5|2325.3|2336|2324.8|2
1651023910000|2022-04-27 01:45:10|2335.3|2324|2335.3|2324|2335.3|2324|2335.3|2324|1
1651023920000|2022-04-27 01:45:20|2334.8|2323.5|2334.8|2323.5|2334.8|2323.5|2334.8|2323.5|1
1651023950000|2022-04-27 01:45:50|2334|2322.8|2334.3|2323|2334.3|2323|2333.8|2322.5|3
1651023960000|2022-04-27 01:46:00|2334.5|2323.3|2334.5|2323.3|2334.5|2323.3|2334.5|2323.3|1
1651023980000|2022-04-27 01:46:20|2335|2323.8|2334.8|2323.5|2335|2323.8|2334.5|2323.3|4
1651024000000|2022-04-27 01:46:40|2335.3|2324|2335.3|2324|2335.3|2324|2335.3|2324|1
1651024050000|2022-04-27 01:47:30|2335.8|2324.5|2339.3|2328|2339.3|2328|2335.8|2324.5|3
1651024090000|2022-04-27 01:48:10|2340|2328.8|2340.3|2329|2340.5|2329.3|2340|2328.8|3
1651024110000|2022-04-27 01:48:30|2340.8|2329.5|2340.5|2329.3|2340.8|2329.5|2340.5|2329.3|2
1651024130000|2022-04-27 01:48:50|2340.8|2329.5|2340.5|2329.3|2340.8|2329.5|2340.3|2329|5
1651024180000|2022-04-27 01:49:40|2340.8|2329.5|2340.8|2329.5|2340.8|2329.5|2340.8|2329.5|1
1651024300000|2022-04-27 01:51:40|2341|2329.8|2341|2329.8|2341|2329.8|2341|2329.8|1
1651024310000|2022-04-27 01:51:50|2342.3|2331|2341.8|2330.5|2342.3|2331|2341.3|2330|3
1651024330000|2022-04-27 01:52:10|2342|2330.8|2341.8|2330.5|2342|2330.8|2341.8|2330.5|2
1651024350000|2022-04-27 01:52:30|2342|2330.8|2342|2330.8|2342|2330.8|2342|2330.8|1
1651024370000|2022-04-27 01:52:50|2341.8|2330.5|2341.8|2330.5|2341.8|2330.5|2341.8|2330.5|1
1651024590000|2022-04-27 01:56:30|2342.3|2331|2342.8|2331.5|2342.8|2331.5|2342.3|2331|2
1651024600000|2022-04-27 01:56:40|2343.3|2332|2343.3|2332|2343.3|2332|2343.3|2332|1
1651024610000|2022-04-27 01:56:50|2343.8|2332.5|2343.8|2332.5|2343.8|2332.5|2343.8|2332.5|1
1651024650000|2022-04-27 01:57:30|2344.3|2333|2344.3|2333|2344.3|2333|2344.3|2333|1
1651024700000|2022-04-27 01:58:20|2344|2332.8|2344|2332.8|2344|2332.8|2344|2332.8|1
1651024760000|2022-04-27 01:59:20|2343.8|2332.5|2343.8|2332.5|2343.8|2332.5|2343.8|2332.5|1
1651025060000|2022-04-27 02:04:20|2343.5|2332.3|2343.8|2332.5|2343.8|2332.5|2343.5|2332.3|2
1651025080000|2022-04-27 02:04:40|2343.5|2332.3|2343.5|2332.3|2343.8|2332.5|2343.5|2332.3|3
1651025190000|2022-04-27 02:06:30|2343.8|2332.5|2343.8|2332.5|2343.8|2332.5|2343.5|2332.3|3
1651025200000|2022-04-27 02:06:40|2343.5|2332.3|2343.5|2332.3|2343.8|2332.5|2343.5|2332.3|5
1651025220000|2022-04-27 02:07:00|2343.8|2332.5|2343.8|2332.5|2343.8|2332.5|2343.5|2332.3|3
1651025230000|2022-04-27 02:07:10|2343.5|2332.3|2343.5|2332.3|2343.5|2332.3|2343.5|2332.3|1
1651025450000|2022-04-27 02:10:50|2343.3|2332|2343.3|2332|2343.3|2332|2343.3|2332|1
1651025500000|2022-04-27 02:11:40|2343.5|2332.3|2343.5|2332.3|2343.5|2332.3|2343.5|2332.3|1
1651025560000|2022-04-27 02:12:40|2343.8|2332.5|2343.8|2332.5|2344.3|2333|2343.8|2332.5|7
1651025570000|2022-04-27 02:12:50|2344|2332.8|2343.8|2332.5|2344|2332.8|2343.8|2332.5|6
1651025580000|2022-04-27 02:13:00|2344|2332.8|2344|2332.8|2344|2332.8|2344|2332.8|1
1651025800000|2022-04-27 02:16:40|2343.8|2332.5|2343.8|2332.5|2343.8|2332.5|2343.8|2332.5|1
1651026600000|2022-04-27 02:30:00|2344.3|2333|2343.5|2332.3|2344.3|2333|2343.5|2332.3|6
1651026610000|2022-04-27 02:30:10|2343.3|2332|2342.5|2331.3|2343.8|2332.5|2342|2330.8|5
1651026630000|2022-04-27 02:30:30|2342.3|2331|2342.3|2331|2342.3|2331|2342.3|2331|1
1651026670000|2022-04-27 02:31:10|2341.8|2330.5|2341.8|2330.5|2341.8|2330.5|2341.8|2330.5|1
1651026700000|2022-04-27 02:31:40|2341|2329.8|2341|2329.8|2341|2329.8|2341|2329.8|1
1651026710000|2022-04-27 02:31:50|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|1
1651026790000|2022-04-27 02:33:10|2339.8|2328.5|2338.5|2327.3|2339.8|2328.5|2338|2326.8|5
1651026820000|2022-04-27 02:33:40|2339|2327.8|2339.3|2328|2339.5|2328.3|2339|2327.8|21
1651026830000|2022-04-27 02:33:50|2339.5|2328.3|2339.3|2328|2339.5|2328.3|2339.3|2328|2
1651026840000|2022-04-27 02:34:00|2339.8|2328.5|2339.3|2328|2339.8|2328.5|2339.3|2328|2
1651026850000|2022-04-27 02:34:10|2339.8|2328.5|2340|2328.8|2340|2328.8|2339.3|2328|5
1651026870000|2022-04-27 02:34:30|2340.5|2329.3|2339.5|2328.3|2340.5|2329.3|2339.5|2328.3|2
1651026890000|2022-04-27 02:34:50|2340.3|2329|2339.3|2328|2340.3|2329|2338.8|2327.5|3
1651026900000|2022-04-27 02:35:00|2338.8|2327.5|2338.3|2327|2338.8|2327.5|2338.3|2327|2
1651026930000|2022-04-27 02:35:30|2338.8|2327.5|2339.5|2328.3|2339.5|2328.3|2338.8|2327.5|3
1651027020000|2022-04-27 02:37:00|2340|2328.8|2340.3|2329|2340.3|2329|2340|2328.8|2
1651027080000|2022-04-27 02:38:00|2341|2329.8|2342.3|2331|2342.8|2331.5|2341|2329.8|4
1651027100000|2022-04-27 02:38:20|2342.8|2331.5|2342.8|2331.5|2342.8|2331.5|2342.8|2331.5|1
1651027110000|2022-04-27 02:38:30|2344|2332.8|2343.3|2332|2344|2332.8|2343.3|2332|2
1651027120000|2022-04-27 02:38:40|2343|2331.8|2343|2331.8|2343|2331.8|2343|2331.8|1
1651027140000|2022-04-27 02:39:00|2343.3|2332|2342.5|2331.3|2343.3|2332|2342.5|2331.3|5
1651027150000|2022-04-27 02:39:10|2342.3|2331|2342.3|2331|2342.3|2331|2342.3|2331|1
1651027200000|2022-04-27 02:40:00|2341.8|2330.5|2340.8|2329.5|2341.8|2330.5|2340.8|2329.5|2
1651027220000|2022-04-27 02:40:20|2341.3|2330|2341.3|2330|2341.3|2330|2341.3|2330|1
1651027230000|2022-04-27 02:40:30|2341.5|2330.3|2341.5|2330.3|2341.5|2330.3|2341.5|2330.3|1
1651027250000|2022-04-27 02:40:50|2342|2330.8|2341.5|2330.3|2342|2330.8|2341.5|2330.3|4
1651027260000|2022-04-27 02:41:00|2342|2330.8|2342|2330.8|2342|2330.8|2342|2330.8|1
1651027270000|2022-04-27 02:41:10|2341.5|2330.3|2341.5|2330.3|2341.5|2330.3|2341.5|2330.3|1
1651027290000|2022-04-27 02:41:30|2342|2330.8|2342.8|2331.5|2342.8|2331.5|2342|2330.8|3
1651027310000|2022-04-27 02:41:50|2342.3|2331|2342.3|2331|2342.3|2331|2342.3|2331|1
1651027360000|2022-04-27 02:42:40|2342.5|2331.3|2342.5|2331.3|2342.5|2331.3|2342.5|2331.3|1
1651027390000|2022-04-27 02:43:10|2342.8|2331.5|2342.3|2331|2342.8|2331.5|2342.3|2331|2
1651027450000|2022-04-27 02:44:10|2342.5|2331.3|2342.5|2331.3|2342.5|2331.3|2342.5|2331.3|1
1651027500000|2022-04-27 02:45:00|2342.3|2331|2342.3|2331|2342.3|2331|2342.3|2331|1
1651027520000|2022-04-27 02:45:20|2341.8|2330.5|2341.8|2330.5|2341.8|2330.5|2341.8|2330.5|1
1651027530000|2022-04-27 02:45:30|2342.3|2331|2341.8|2330.5|2342.3|2331|2341.8|2330.5|10
1651027540000|2022-04-27 02:45:40|2342.3|2331|2341.5|2330.3|2342.3|2331|2341|2329.8|6
1651027550000|2022-04-27 02:45:50|2341.8|2330.5|2341.8|2330.5|2341.8|2330.5|2341.5|2330.3|5
1651027560000|2022-04-27 02:46:00|2341.5|2330.3|2341.5|2330.3|2341.5|2330.3|2341.5|2330.3|1
1651027700000|2022-04-27 02:48:20|2340.8|2329.5|2340.5|2329.3|2340.8|2329.5|2340.5|2329.3|2
1651027750000|2022-04-27 02:49:10|2341|2329.8|2341|2329.8|2341|2329.8|2341|2329.8|1
1651027790000|2022-04-27 02:49:50|2341.3|2330|2341.3|2330|2341.3|2330|2341.3|2330|1
1651027850000|2022-04-27 02:50:50|2341|2329.8|2341|2329.8|2341|2329.8|2341|2329.8|1
1651027900000|2022-04-27 02:51:40|2341.5|2330.3|2341.5|2330.3|2341.5|2330.3|2341.5|2330.3|1
1651027950000|2022-04-27 02:52:30|2341.8|2330.5|2341.8|2330.5|2341.8|2330.5|2341.8|2330.5|1
1651027960000|2022-04-27 02:52:40|2342.3|2331|2342.3|2331|2342.3|2331|2342.3|2331|1
1651028070000|2022-04-27 02:54:30|2342|2330.8|2342|2330.8|2342|2330.8|2342|2330.8|1
1651028180000|2022-04-27 02:56:20|2341.8|2330.5|2341.8|2330.5|2341.8|2330.5|2341.8|2330.5|1
1651028220000|2022-04-27 02:57:00|2343|2331.8|2342.3|2331|2343|2331.8|2342.3|2331|3
1651028330000|2022-04-27 02:58:50|2342|2330.8|2342|2330.8|2342|2330.8|2342|2330.8|1
1651028390000|2022-04-27 02:59:50|2342.3|2331|2342.3|2331|2342.3|2331|2342.3|2331|1
1651028400000|2022-04-27 03:00:00|2342.8|2331.5|2342.8|2331.5|2342.8|2331.5|2342.8|2331.5|1
1651028410000|2022-04-27 03:00:10|2342.3|2331|2342|2330.8|2342.3|2331|2342|2330.8|2
1651028420000|2022-04-27 03:00:20|2341.5|2330.3|2341.5|2330.3|2341.5|2330.3|2341.5|2330.3|1
1651028470000|2022-04-27 03:01:10|2342.5|2331.3|2342.5|2331.3|2342.5|2331.3|2342.5|2331.3|1
1651028520000|2022-04-27 03:02:00|2342.3|2331|2342.3|2331|2342.3|2331|2342.3|2331|1
1651028630000|2022-04-27 03:03:50|2342|2330.8|2342|2330.8|2342|2330.8|2342|2330.8|1
1651028650000|2022-04-27 03:04:10|2342.5|2331.3|2342|2330.8|2342.5|2331.3|2342|2330.8|2
1651028770000|2022-04-27 03:06:10|2341.8|2330.5|2339.3|2328|2341.8|2330.5|2339.3|2328|3
1651028820000|2022-04-27 03:07:00|2339|2327.8|2339|2327.8|2339|2327.8|2339|2327.8|1
1651029100000|2022-04-27 03:11:40|2339.3|2328|2339.3|2328|2339.3|2328|2339.3|2328|1
1651029130000|2022-04-27 03:12:10|2339.5|2328.3|2339.5|2328.3|2339.5|2328.3|2339.5|2328.3|1
1651029160000|2022-04-27 03:12:40|2340|2328.8|2340.8|2329.5|2341.3|2330|2340|2328.8|4
1651029220000|2022-04-27 03:13:40|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|1
1651029250000|2022-04-27 03:14:10|2340.3|2329|2340.3|2329|2340.3|2329|2340.3|2329|1
1651029300000|2022-04-27 03:15:00|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|1
1651029360000|2022-04-27 03:16:00|2340.3|2329|2340.3|2329|2340.3|2329|2340.3|2329|1
1651029410000|2022-04-27 03:16:50|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|1
1651029480000|2022-04-27 03:18:00|2340.3|2329|2340.3|2329|2340.3|2329|2340.3|2329|1
1651029530000|2022-04-27 03:18:50|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|1
1651029600000|2022-04-27 03:20:00|2340.3|2329|2340.3|2329|2340.3|2329|2340.3|2329|1
1651029640000|2022-04-27 03:20:40|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|2340|2328.8|3
1651029650000|2022-04-27 03:20:50|2341|2329.8|2341|2329.8|2341.5|2330.3|2341|2329.8|3
1651029660000|2022-04-27 03:21:00|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|1
1651029800000|2022-04-27 03:23:20|2340.3|2329|2340.3|2329|2340.3|2329|2340.3|2329|1
1651029810000|2022-04-27 03:23:30|2339.8|2328.5|2340.3|2329|2340.3|2329|2339.8|2328.5|2
1651030050000|2022-04-27 03:27:30|2340|2328.8|2338.5|2327.3|2340|2328.8|2338.5|2327.3|4
1651030170000|2022-04-27 03:29:30|2339|2327.8|2339|2327.8|2339|2327.8|2339|2327.8|1
1651030190000|2022-04-27 03:29:50|2339.8|2328.5|2340.5|2329.3|2340.5|2329.3|2339.8|2328.5|2
1651030310000|2022-04-27 03:31:50|2340.8|2329.5|2340.8|2329.5|2340.8|2329.5|2340.8|2329.5|1
1651030550000|2022-04-27 03:35:50|2341|2329.8|2341|2329.8|2341|2329.8|2341|2329.8|1
1651030950000|2022-04-27 03:42:30|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|1
1651031060000|2022-04-27 03:44:20|2340.3|2329|2340.3|2329|2340.3|2329|2340.3|2329|1
1651031280000|2022-04-27 03:48:00|2340|2328.8|2340|2328.8|2340|2328.8|2340|2328.8|1
1651031420000|2022-04-27 03:50:20|2339.8|2328.5|2339.8|2328.5|2339.8|2328.5|2339.8|2328.5|1
1651031430000|2022-04-27 03:50:30|2339|2327.8|2337.8|2326.5|2339|2327.8|2337.8|2326.5|3
1651031540000|2022-04-27 03:52:20|2338|2326.8|2338|2326.8|2338|2326.8|2338|2326.8|1
1651031650000|2022-04-27 03:54:10|2337.8|2326.5|2337.8|2326.5|2337.8|2326.5|2337.8|2326.5|1
1651031760000|2022-04-27 03:56:00|2337.5|2326.3|2337.5|2326.3|2337.5|2326.3|2337.5|2326.3|1
1651031940000|2022-04-27 03:59:00|2338|2326.8|2338|2326.8|2338|2326.8|2338|2326.8|1
1651031950000|2022-04-27 03:59:10|2338.8|2327.5|2338.8|2327.5|2338.8|2327.5|2338.8|2327.5|1
1651032000000|2022-04-27 04:00:00|2338.5|2327.3|2338.5|2327.3|2338.5|2327.3|2338.5|2327.3|1
1651032660000|2022-04-27 04:11:00|2338.3|2327|2338.3|2327|2338.3|2327|2338.3|2327|1
1651032720000|2022-04-27 04:12:00|2338.5|2327.3|2338.5|2327.3|2338.5|2327.3|2338.5|2327.3|1
1651032830000|2022-04-27 04:13:50|2338.3|2327|2338.3|2327|2338.3|2327|2338.3|2327|1
1651033100000|2022-04-27 04:18:20|2338|2326.8|2338|2326.8|2338|2326.8|2338|2326.8|1
1651033320000|2022-04-27 04:22:00|2338.3|2327|2338.3|2327|2338.3|2327|2338.3|2327|1
1651034330000|2022-04-27 04:38:50|2337.5|2326.3|2337.5|2326.3|2337.5|2326.3|2337.5|2326.3|1
1651034340000|2022-04-27 04:39:00|2338|2326.8|2338|2326.8|2338|2326.8|2338|2326.8|1
1651034390000|2022-04-27 04:39:50|2338.3|2327|2338.3|2327|2338.3|2327|2338.3|2327|1
1651034450000|2022-04-27 04:40:50|2338|2326.8|2338|2326.8|2338|2326.8|2338|2326.8|1
1651034560000|2022-04-27 04:42:40|2337.8|2326.5|2337.8|2326.5|2337.8|2326.5|2337.8|2326.5|1
1651035600000|2022-04-27 05:00:00|2338|2326.8|2338|2326.8|2338|2326.8|2338|2326.8|1
1651035660000|2022-04-27 05:01:00|2337.8|2326.5|2337.8|2326.5|2337.8|2326.5|2337.8|2326.5|1
1651035730000|2022-04-27 05:02:10|2338.3|2327|2338.3|2327|2338.3|2327|2338.3|2327|1
1651035780000|2022-04-27 05:03:00|2338|2326.8|2338|2326.8|2338|2326.8|2338|2326.8|1
1651036200000|2022-04-27 05:10:00|2337.5|2326.3|2338|2326.8|2338|2326.8|2337.5|2326.3|2
1651036410000|2022-04-27 05:13:30|2338.5|2327.3|2338.8|2327.5|2338.8|2327.5|2338.5|2327.3|2
1651036420000|2022-04-27 05:13:40|2339.3|2328|2339.3|2328|2339.3|2328|2339.3|2328|1
1651036470000|2022-04-27 05:14:30|2339.5|2328.3|2339.5|2328.3|2339.5|2328.3|2339.5|2328.3|1
1651036500000|2022-04-27 05:15:00|2340|2328.8|2339.5|2328.3|2340|2328.8|2339.5|2328.3|4
1651036510000|2022-04-27 05:15:10|2340|2328.8|2340|2328.8|2340|2328.8|2340|2328.8|1
1651036530000|2022-04-27 05:15:30|2339.5|2328.3|2340|2328.8|2340|2328.8|2339.5|2328.3|2
1651036660000|2022-04-27 05:17:40|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|1
1651037250000|2022-04-27 05:27:30|2341|2329.8|2342.8|2331.5|2342.8|2331.5|2341|2329.8|2
1651037400000|2022-04-27 05:30:00|2343.3|2332|2343.3|2332|2343.3|2332|2343.3|2332|1
1651037420000|2022-04-27 05:30:20|2342.8|2331.5|2342.8|2331.5|2342.8|2331.5|2342.8|2331.5|1
1651037460000|2022-04-27 05:31:00|2342.5|2331.3|2342|2330.8|2342.5|2331.3|2342|2330.8|2
1651037510000|2022-04-27 05:31:50|2342.3|2331|2342.3|2331|2342.3|2331|2342.3|2331|1
1651037580000|2022-04-27 05:33:00|2341.8|2330.5|2340.5|2329.3|2341.8|2330.5|2340.5|2329.3|6
1651037590000|2022-04-27 05:33:10|2341|2329.8|2341|2329.8|2341|2329.8|2341|2329.8|1
1651037640000|2022-04-27 05:34:00|2341.5|2330.3|2342.5|2331.3|2342.5|2331.3|2341.5|2330.3|3
1651037750000|2022-04-27 05:35:50|2343.3|2332|2343.3|2332|2343.3|2332|2342.8|2331.5|3
1651037820000|2022-04-27 05:37:00|2343|2331.8|2343|2331.8|2343|2331.8|2343|2331.8|1
1651037850000|2022-04-27 05:37:30|2343.3|2332|2343|2331.8|2343.3|2332|2343|2331.8|2
1651038030000|2022-04-27 05:40:30|2343.5|2332.3|2342.3|2331|2343.5|2332.3|2342.3|2331|2
1651038040000|2022-04-27 05:40:40|2341.8|2330.5|2341.5|2330.3|2341.8|2330.5|2341.5|2330.3|2
1651038060000|2022-04-27 05:41:00|2341.8|2330.5|2342.3|2331|2342.3|2331|2341.8|2330.5|2
1651038100000|2022-04-27 05:41:40|2341.8|2330.5|2341.8|2330.5|2341.8|2330.5|2341.8|2330.5|1
1651038120000|2022-04-27 05:42:00|2341.3|2330|2341.3|2330|2341.3|2330|2341.3|2330|1
1651038180000|2022-04-27 05:43:00|2341|2329.8|2341|2329.8|2341|2329.8|2341|2329.8|1
1651038210000|2022-04-27 05:43:30|2341.5|2330.3|2341.5|2330.3|2341.5|2330.3|2341.5|2330.3|1
1651038220000|2022-04-27 05:43:40|2341|2329.8|2341|2329.8|2341|2329.8|2341|2329.8|1
1651038280000|2022-04-27 05:44:40|2341.3|2330|2341.3|2330|2341.3|2330|2341.3|2330|1
1651038500000|2022-04-27 05:48:20|2341|2329.8|2341|2329.8|2341|2329.8|2341|2329.8|1
1651038660000|2022-04-27 05:51:00|2341.3|2330|2341.3|2330|2341.3|2330|2341.3|2330|1
1651038770000|2022-04-27 05:52:50|2341.5|2330.3|2341.5|2330.3|2341.5|2330.3|2341.5|2330.3|1
1651038930000|2022-04-27 05:55:30|2342|2330.8|2343.8|2332.5|2343.8|2332.5|2342|2330.8|3
1651038980000|2022-04-27 05:56:20|2343.5|2332.3|2343.5|2332.3|2343.5|2332.3|2343.5|2332.3|1
1651039260000|2022-04-27 06:01:00|2343.8|2332.5|2343.8|2332.5|2343.8|2332.5|2343.8|2332.5|1
1651040140000|2022-04-27 06:15:40|2343.5|2332.3|2343.5|2332.3|2343.5|2332.3|2343.5|2332.3|1
1651040310000|2022-04-27 06:18:30|2344.8|2333.5|2346.3|2335|2346.3|2335|2344.8|2333.5|2
1651040350000|2022-04-27 06:19:10|2346.5|2335.3|2348|2336.8|2349|2337.8|2346.5|2335.3|6
1651040360000|2022-04-27 06:19:20|2347.5|2336.3|2347.5|2336.3|2347.5|2336.3|2347.5|2336.3|1
1651040370000|2022-04-27 06:19:30|2348.8|2337.5|2347|2335.8|2348.8|2337.5|2347|2335.8|3
1651040380000|2022-04-27 06:19:40|2347.5|2336.3|2347.5|2336.3|2347.5|2336.3|2347.5|2336.3|1
1651040390000|2022-04-27 06:19:50|2348.5|2337.3|2347.5|2336.3|2348.5|2337.3|2347.5|2336.3|3
1651040400000|2022-04-27 06:20:00|2348|2336.8|2348|2336.8|2348|2336.8|2348|2336.8|1
1651040440000|2022-04-27 06:20:40|2348.5|2337.3|2348.3|2337|2349|2337.8|2348.3|2337|3
1651040450000|2022-04-27 06:20:50|2348|2336.8|2348|2336.8|2348|2336.8|2348|2336.8|1
1651040480000|2022-04-27 06:21:20|2348.3|2337|2347.8|2336.5|2348.8|2337.5|2347.8|2336.5|3
1651040540000|2022-04-27 06:22:20|2347.5|2336.3|2347.5|2336.3|2347.5|2336.3|2347.5|2336.3|1
1651040580000|2022-04-27 06:23:00|2348.3|2337|2348.3|2337|2348.8|2337.5|2348.3|2337|3
1651040640000|2022-04-27 06:24:00|2348.5|2337.3|2348.5|2337.3|2348.5|2337.3|2348.5|2337.3|1
1651040650000|2022-04-27 06:24:10|2349|2337.8|2348.8|2337.5|2349.5|2338.3|2348.8|2337.5|3
1651040700000|2022-04-27 06:25:00|2348.5|2337.3|2348.5|2337.3|2348.5|2337.3|2348.5|2337.3|1
1651040740000|2022-04-27 06:25:40|2348.8|2337.5|2348.8|2337.5|2348.8|2337.5|2348.8|2337.5|1
1651040790000|2022-04-27 06:26:30|2348.5|2337.3|2348.5|2337.3|2348.5|2337.3|2348.5|2337.3|1
1651040850000|2022-04-27 06:27:30|2348.8|2337.5|2348.8|2337.5|2348.8|2337.5|2348.8|2337.5|1
1651041020000|2022-04-27 06:30:20|2348.5|2337.3|2348.3|2337|2348.5|2337.3|2348|2336.8|3
1651041270000|2022-04-27 06:34:30|2348|2336.8|2348|2336.8|2348|2336.8|2348|2336.8|1
1651041320000|2022-04-27 06:35:20|2347.5|2336.3|2346.8|2335.5|2347.5|2336.3|2346.8|2335.5|8
1651041330000|2022-04-27 06:35:30|2347.3|2336|2346.8|2335.5|2347.3|2336|2346.8|2335.5|2
1651041350000|2022-04-27 06:35:50|2346.3|2335|2346.3|2335|2346.3|2335|2346.3|2335|1
1651041470000|2022-04-27 06:37:50|2345.8|2334.5|2344|2332.8|2345.8|2334.5|2344|2332.8|5
1651041480000|2022-04-27 06:38:00|2344.5|2333.3|2344|2332.8|2344.5|2333.3|2344|2332.8|2
1651041500000|2022-04-27 06:38:20|2344.5|2333.3|2344.5|2333.3|2344.5|2333.3|2344.5|2333.3|1
1651041510000|2022-04-27 06:38:30|2344.3|2333|2344.3|2333|2344.3|2333|2344.3|2333|1
1651041560000|2022-04-27 06:39:20|2344.5|2333.3|2344.5|2333.3|2344.5|2333.3|2344.5|2333.3|1
1651041590000|2022-04-27 06:39:50|2344.8|2333.5|2344.8|2333.5|2344.8|2333.5|2344.8|2333.5|1
1651041600000|2022-04-27 06:40:00|2344.5|2333.3|2344.5|2333.3|2344.5|2333.3|2344.5|2333.3|1
1651041610000|2022-04-27 06:40:10|2345.8|2334.5|2345.8|2334.5|2345.8|2334.5|2345.8|2334.5|1
1651041620000|2022-04-27 06:40:20|2348.5|2335.5|2347|2335.8|2348.5|2337|2347|2335.5|4
1651041680000|2022-04-27 06:41:20|2346.8|2335.5|2346.5|2335.3|2347.3|2336|2346.5|2335.3|5
1651041720000|2022-04-27 06:42:00|2347|2335.8|2348.5|2337.3|2348.5|2337.3|2347|2335.8|5
1651041730000|2022-04-27 06:42:10|2348.8|2337.5|2348.8|2337.5|2348.8|2337.5|2348.8|2337.5|1
1651041760000|2022-04-27 06:42:40|2348.3|2337|2348.3|2337|2348.3|2337|2348.3|2337|1
1651041840000|2022-04-27 06:44:00|2347.3|2336|2347.3|2336|2347.3|2336|2347.3|2336|1
1651041850000|2022-04-27 06:44:10|2347|2335.8|2347|2335.8|2347|2335.8|2347|2335.8|1
1651041870000|2022-04-27 06:44:30|2346.5|2335.3|2346.5|2335.3|2346.5|2335.3|2346.5|2335.3|1
1651041900000|2022-04-27 06:45:00|2345.8|2334.5|2345.8|2334.5|2345.8|2334.5|2345.8|2334.5|1
1651041920000|2022-04-27 06:45:20|2345.3|2334|2345|2333.8|2345.3|2334|2345|2333.8|2
1651042030000|2022-04-27 06:47:10|2345.8|2334.5|2346.8|2335.5|2346.8|2335.5|2345.8|2334.5|3
1651042060000|2022-04-27 06:47:40|2347.5|2336.3|2347.8|2336.5|2347.8|2336.5|2347.5|2336.3|2
1651042070000|2022-04-27 06:47:50|2348|2336.8|2348|2336.8|2348|2336.8|2348|2336.8|1
1651042080000|2022-04-27 06:48:00|2349|2337.8|2349|2337.8|2349|2337.8|2349|2337.8|1
1651042090000|2022-04-27 06:48:10|2348.5|2337.3|2348.3|2337|2348.5|2337.3|2348.3|2337|2
1651042120000|2022-04-27 06:48:40|2347.8|2336.5|2347.3|2336|2347.8|2336.5|2347.3|2336|2
1651042130000|2022-04-27 06:48:50|2346.8|2335.5|2346.8|2335.5|2346.8|2335.5|2346.8|2335.5|1
1651042190000|2022-04-27 06:49:50|2347|2335.8|2347|2335.8|2347|2335.8|2347|2335.8|1
1651042200000|2022-04-27 06:50:00|2346.5|2335.3|2346.5|2335.3|2346.5|2335.3|2346.5|2335.3|1
1651042210000|2022-04-27 06:50:10|2346.3|2335|2346.3|2335|2346.3|2335|2346.3|2335|1
1651042220000|2022-04-27 06:50:20|2345.5|2334.3|2345.5|2334.3|2345.5|2334.3|2345.5|2334.3|1
1651042250000|2022-04-27 06:50:50|2346|2334.8|2345.3|2334|2346|2334.8|2345.3|2334|3
1651042320000|2022-04-27 06:52:00|2345.8|2334.5|2345.3|2334|2345.8|2334.5|2345.3|2334|2
1651042330000|2022-04-27 06:52:10|2344.8|2333.5|2346.3|2335|2346.3|2335|2344.8|2333.5|3
1651042340000|2022-04-27 06:52:20|2345.8|2334.5|2345.8|2334.5|2345.8|2334.5|2345.8|2334.5|1
1651042380000|2022-04-27 06:53:00|2346|2334.8|2346|2334.8|2346|2334.8|2346|2334.8|1
1651042400000|2022-04-27 06:53:20|2345.8|2334.5|2345.8|2334.5|2345.8|2334.5|2345|2333.8|5
1651042440000|2022-04-27 06:54:00|2345.3|2334|2345.5|2334.3|2345.8|2334.5|2345.3|2334|3
1651042500000|2022-04-27 06:55:00|2345.3|2334|2342.6|2336.6|2345.3|2336.6|2342.6|2334|2
1651042530000|2022-04-27 06:55:30|2342.4|2336.4|2342.6|2336.6|2342.6|2336.6|2342.4|2336.4|2
1651042540000|2022-04-27 06:55:40|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1651042600000|2022-04-27 06:56:40|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|1
1651042660000|2022-04-27 06:57:40|2342.4|2336.4|2342.1|2336.1|2342.4|2336.4|2342.1|2336.1|2
1651042680000|2022-04-27 06:58:00|2342.4|2336.4|2342.6|2336.6|2342.6|2336.6|2342.4|2336.4|2
1651042790000|2022-04-27 06:59:50|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1651042800000|2022-04-27 07:00:00|2342.1|2336.1|2341.1|2335.1|2342.1|2336.1|2341.1|2335.1|5
1651042810000|2022-04-27 07:00:10|2341.4|2335.4|2341.6|2335.6|2341.9|2335.9|2341.4|2335.4|3
1651042840000|2022-04-27 07:00:40|2341.9|2335.9|2341.6|2335.6|2341.9|2335.9|2341.6|2335.6|2
1651042860000|2022-04-27 07:01:00|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|1
1651042900000|2022-04-27 07:01:40|2341.9|2335.9|2342.4|2336.4|2343.4|2337.4|2341.9|2335.9|9
1651042910000|2022-04-27 07:01:50|2342.6|2336.6|2343.1|2337.1|2343.1|2337.1|2342.6|2336.6|4
1651042920000|2022-04-27 07:02:00|2342.6|2336.6|2343.4|2337.4|2343.4|2337.4|2342.6|2336.6|7
1651043000000|2022-04-27 07:03:20|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1651043010000|2022-04-27 07:03:30|2344.9|2338.9|2347.4|2341.4|2347.4|2341.4|2344.9|2338.9|8
1651043020000|2022-04-27 07:03:40|2347.6|2341.6|2347.9|2341.9|2347.9|2341.9|2347.6|2341.6|2
1651043030000|2022-04-27 07:03:50|2348.1|2342.1|2348.6|2342.6|2348.6|2342.6|2347.9|2341.9|7
1651043040000|2022-04-27 07:04:00|2348.9|2342.9|2348.6|2342.6|2348.9|2342.9|2348.6|2342.6|2
1651043050000|2022-04-27 07:04:10|2349.1|2343.1|2349.1|2343.1|2349.1|2343.1|2349.1|2343.1|1
1651043080000|2022-04-27 07:04:40|2349.6|2343.6|2349.1|2343.1|2349.6|2343.6|2349.1|2343.1|2
1651043100000|2022-04-27 07:05:00|2348.9|2342.9|2348.9|2342.9|2348.9|2342.9|2348.9|2342.9|1
1651043120000|2022-04-27 07:05:20|2348.6|2342.6|2348.1|2342.1|2348.6|2342.6|2348.1|2342.1|2
1651043150000|2022-04-27 07:05:50|2347.9|2341.9|2346.4|2340.4|2347.9|2341.9|2346.4|2340.4|3
1651043160000|2022-04-27 07:06:00|2346.1|2340.1|2345.6|2339.6|2346.1|2340.1|2345.6|2339.6|2
1651043200000|2022-04-27 07:06:40|2345.4|2339.4|2344.9|2338.9|2345.4|2339.4|2344.9|2338.9|2
1651043230000|2022-04-27 07:07:10|2345.4|2339.4|2346.1|2340.1|2346.1|2340.1|2345.4|2339.4|2
1651043250000|2022-04-27 07:07:30|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|1
1651043270000|2022-04-27 07:07:50|2346.6|2340.6|2348.9|2342.9|2349.4|2343.4|2346.6|2340.6|5
1651043280000|2022-04-27 07:08:00|2348.6|2342.6|2348.6|2342.6|2348.6|2342.6|2348.6|2342.6|1
1651043300000|2022-04-27 07:08:20|2349.1|2343.1|2349.1|2343.1|2349.1|2343.1|2349.1|2343.1|1
1651043310000|2022-04-27 07:08:30|2349.4|2343.4|2349.4|2343.4|2349.4|2343.4|2349.4|2343.4|1
1651043320000|2022-04-27 07:08:40|2349.6|2343.6|2349.9|2343.9|2350.1|2344.1|2349.6|2343.6|3
1651043370000|2022-04-27 07:09:30|2349.6|2343.6|2349.6|2343.6|2349.6|2343.6|2349.6|2343.6|1
1651043410000|2022-04-27 07:10:10|2351.6|2345.6|2351.6|2345.6|2351.6|2345.6|2351.6|2345.6|1
1651043420000|2022-04-27 07:10:20|2351.9|2345.9|2351.9|2345.9|2351.9|2345.9|2351.9|2345.9|1
1651043510000|2022-04-27 07:11:50|2351.4|2345.4|2351.4|2345.4|2351.4|2345.4|2351.4|2345.4|1
1651043520000|2022-04-27 07:12:00|2350.9|2344.9|2350.6|2344.6|2350.9|2344.9|2350.6|2344.6|2
1651043560000|2022-04-27 07:12:40|2350.4|2344.4|2349.6|2343.6|2350.4|2344.4|2349.6|2343.6|2
1651043630000|2022-04-27 07:13:50|2349.9|2343.9|2351.1|2345.1|2351.1|2345.1|2349.9|2343.9|3
1651043670000|2022-04-27 07:14:30|2351.4|2345.4|2350.6|2344.6|2351.4|2345.4|2350.6|2344.6|2
1651043680000|2022-04-27 07:14:40|2350.4|2344.4|2349.6|2343.6|2350.4|2344.4|2349.6|2343.6|2
1651043690000|2022-04-27 07:14:50|2349.9|2343.9|2350.1|2344.1|2350.1|2344.1|2349.9|2343.9|2
1651043700000|2022-04-27 07:15:00|2349.6|2343.6|2349.4|2343.4|2349.6|2343.6|2349.4|2343.4|2
1651043730000|2022-04-27 07:15:30|2349.1|2343.1|2349.1|2343.1|2349.1|2343.1|2349.1|2343.1|1
1651043770000|2022-04-27 07:16:10|2348.9|2342.9|2348.6|2342.6|2348.9|2342.9|2348.6|2342.6|2
1651043780000|2022-04-27 07:16:20|2348.4|2342.4|2348.6|2342.6|2348.6|2342.6|2348.4|2342.4|2
1651043820000|2022-04-27 07:17:00|2348.4|2342.4|2347.9|2341.9|2348.4|2342.4|2347.9|2341.9|2
1651043870000|2022-04-27 07:17:50|2348.1|2342.1|2347.9|2341.9|2348.1|2342.1|2347.9|2341.9|2
1651043900000|2022-04-27 07:18:20|2348.1|2342.1|2348.1|2342.1|2348.1|2342.1|2348.1|2342.1|1
1651043950000|2022-04-27 07:19:10|2347.9|2341.9|2347.4|2341.4|2347.9|2341.9|2347.4|2341.4|3
1651043970000|2022-04-27 07:19:30|2346.9|2340.9|2346.1|2340.1|2346.9|2340.9|2346.1|2340.1|4
1651043980000|2022-04-27 07:19:40|2345.9|2339.9|2345.9|2339.9|2345.9|2339.9|2345.9|2339.9|1
1651044100000|2022-04-27 07:21:40|2345.6|2339.6|2345.4|2339.4|2345.6|2339.6|2345.4|2339.4|2
1651044110000|2022-04-27 07:21:50|2345.6|2339.6|2345.4|2339.4|2345.6|2339.6|2345.4|2339.4|2
1651044120000|2022-04-27 07:22:00|2345.1|2339.1|2344.6|2338.6|2345.1|2339.1|2344.4|2338.4|5
1651044140000|2022-04-27 07:22:20|2344.4|2338.4|2343.6|2337.6|2344.4|2338.4|2343.6|2337.6|2
1651044150000|2022-04-27 07:22:30|2343.4|2337.4|2342.9|2336.9|2343.4|2337.4|2342.9|2336.9|2
1651044170000|2022-04-27 07:22:50|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|1
1651044180000|2022-04-27 07:23:00|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1651044210000|2022-04-27 07:23:30|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|1
1651044240000|2022-04-27 07:24:00|2341.6|2335.6|2340.6|2334.6|2341.6|2335.6|2340.6|2334.6|3
1651044280000|2022-04-27 07:24:40|2340.9|2334.9|2341.1|2335.1|2341.1|2335.1|2340.9|2334.9|2
1651044340000|2022-04-27 07:25:40|2341.4|2335.4|2344.6|2338.6|2344.9|2338.9|2341.4|2335.4|3
1651044350000|2022-04-27 07:25:50|2344.9|2338.9|2344.9|2338.9|2344.9|2338.9|2344.9|2338.9|1
1651044360000|2022-04-27 07:26:00|2344.4|2338.4|2344.1|2338.1|2344.4|2338.4|2344.1|2338.1|2
1651044390000|2022-04-27 07:26:30|2343.9|2337.9|2343.6|2337.6|2343.9|2337.9|2343.6|2337.6|2
1651044400000|2022-04-27 07:26:40|2343.4|2337.4|2341.1|2335.1|2343.4|2337.4|2341.1|2335.1|2
1651044420000|2022-04-27 07:27:00|2340.9|2334.9|2339.4|2333.4|2340.9|2334.9|2339.4|2333.4|3
1651044430000|2022-04-27 07:27:10|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1651044460000|2022-04-27 07:27:40|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|1
1651044480000|2022-04-27 07:28:00|2338.6|2332.6|2338.4|2332.4|2338.6|2332.6|2338.4|2332.4|2
1651044490000|2022-04-27 07:28:10|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|1
1651044670000|2022-04-27 07:31:10|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1651044690000|2022-04-27 07:31:30|2338.6|2332.6|2340.9|2334.9|2341.4|2335.4|2338.6|2332.6|4
1651044700000|2022-04-27 07:31:40|2340.4|2334.4|2339.6|2333.6|2340.4|2334.4|2339.6|2333.6|2
1651044710000|2022-04-27 07:31:50|2339.1|2333.1|2337.9|2331.9|2339.1|2333.1|2337.9|2331.9|5
1651044720000|2022-04-27 07:32:00|2337.6|2331.6|2337.1|2331.1|2337.6|2331.6|2336.4|2330.4|4
1651044760000|2022-04-27 07:32:40|2337.4|2331.4|2337.4|2331.4|2337.4|2331.4|2337.4|2331.4|1
1651044780000|2022-04-27 07:33:00|2337.1|2331.1|2337.1|2331.1|2337.1|2331.1|2337.1|2331.1|1
1651044790000|2022-04-27 07:33:10|2336.9|2330.9|2336.4|2330.4|2336.9|2330.9|2336.4|2330.4|3
1651044850000|2022-04-27 07:34:10|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|1
1651044900000|2022-04-27 07:35:00|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|1
1651044960000|2022-04-27 07:36:00|2336.1|2330.1|2336.4|2330.4|2336.4|2330.4|2336.1|2330.1|2
1651045020000|2022-04-27 07:37:00|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|1
1651045060000|2022-04-27 07:37:40|2336.9|2330.9|2339.1|2333.1|2339.1|2333.1|2336.9|2330.9|2
1651045140000|2022-04-27 07:39:00|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|1
1651045150000|2022-04-27 07:39:10|2339.9|2333.9|2341.4|2335.4|2341.4|2335.4|2339.9|2333.9|2
1651045160000|2022-04-27 07:39:20|2341.6|2335.6|2341.9|2335.9|2342.1|2336.1|2341.6|2335.6|4
1651045210000|2022-04-27 07:40:10|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|2341.9|2335.9|3
1651045230000|2022-04-27 07:40:30|2341.9|2335.9|2341.6|2335.6|2341.9|2335.9|2341.6|2335.6|2
1651045240000|2022-04-27 07:40:40|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|1
1651045290000|2022-04-27 07:41:30|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1651045300000|2022-04-27 07:41:40|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|1
1651045310000|2022-04-27 07:41:50|2341.6|2335.6|2341.4|2335.4|2341.6|2335.6|2341.4|2335.4|2
1651045320000|2022-04-27 07:42:00|2341.6|2335.6|2341.4|2335.4|2341.6|2335.6|2341.4|2335.4|6
1651045330000|2022-04-27 07:42:10|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.4|2335.4|3
1651045340000|2022-04-27 07:42:20|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|1
1651045510000|2022-04-27 07:45:10|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1651045520000|2022-04-27 07:45:20|2342.1|2336.1|2341.6|2335.6|2342.1|2336.1|2341.6|2335.6|2
1651045530000|2022-04-27 07:45:30|2341.1|2335.1|2339.9|2333.9|2341.1|2335.1|2339.9|2333.9|4
1651045540000|2022-04-27 07:45:40|2339.1|2333.1|2338.4|2332.4|2339.6|2333.6|2338.4|2332.4|4
1651045550000|2022-04-27 07:45:50|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1651045560000|2022-04-27 07:46:00|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1651045630000|2022-04-27 07:47:10|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1651045640000|2022-04-27 07:47:20|2337.9|2331.9|2338.6|2332.6|2338.6|2332.6|2337.9|2331.9|2
1651045650000|2022-04-27 07:47:30|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|1
1651045660000|2022-04-27 07:47:40|2339.1|2333.1|2341.9|2335.9|2341.9|2335.9|2339.1|2333.1|4
1651045670000|2022-04-27 07:47:50|2342.6|2336.6|2342.1|2336.1|2342.6|2336.6|2342.1|2336.1|2
1651045680000|2022-04-27 07:48:00|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|1
1651045700000|2022-04-27 07:48:20|2341.6|2335.6|2341.1|2335.1|2341.6|2335.6|2341.1|2335.1|3
1651045720000|2022-04-27 07:48:40|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|1
1651045740000|2022-04-27 07:49:00|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|1
1651045790000|2022-04-27 07:49:50|2341.4|2335.4|2341.1|2335.1|2341.4|2335.4|2341.1|2335.1|2
1651045910000|2022-04-27 07:51:50|2340.9|2334.9|2340.9|2334.9|2341.1|2335.1|2340.9|2334.9|3
1651045960000|2022-04-27 07:52:40|2340.6|2334.6|2339.6|2333.6|2340.6|2334.6|2339.6|2333.6|2
1651045970000|2022-04-27 07:52:50|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|2339.6|2333.6|3
1651046010000|2022-04-27 07:53:30|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|1
1651046020000|2022-04-27 07:53:40|2339.1|2333.1|2337.6|2331.6|2339.1|2333.1|2337.6|2331.6|3
1651046060000|2022-04-27 07:54:20|2337.4|2331.4|2336.9|2330.9|2337.6|2331.6|2336.9|2330.9|4
1651046070000|2022-04-27 07:54:30|2336.6|2330.6|2336.9|2330.9|2336.9|2330.9|2336.6|2330.6|2
1651046100000|2022-04-27 07:55:00|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|1
1651046110000|2022-04-27 07:55:10|2335.9|2329.9|2335.6|2329.6|2336.1|2330.1|2335.6|2329.6|4
1651046120000|2022-04-27 07:55:20|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|1
1651046140000|2022-04-27 07:55:40|2336.1|2330.1|2337.1|2331.1|2337.1|2331.1|2336.1|2330.1|3
1651046240000|2022-04-27 07:57:20|2337.4|2331.4|2337.4|2331.4|2337.4|2331.4|2337.4|2331.4|1
1651046280000|2022-04-27 07:58:00|2337.1|2331.1|2337.1|2331.1|2337.1|2331.1|2337.1|2331.1|1
1651046290000|2022-04-27 07:58:10|2336.9|2330.9|2334.9|2328.9|2336.9|2330.9|2334.9|2328.9|7
1651046300000|2022-04-27 07:58:20|2334.6|2328.6|2334.1|2328.1|2334.6|2328.6|2334.1|2328.1|3
1651046310000|2022-04-27 07:58:30|2333.6|2327.6|2333.9|2327.9|2333.9|2327.9|2333.6|2327.6|2
1651046340000|2022-04-27 07:59:00|2334.6|2328.6|2334.9|2328.9|2334.9|2328.9|2334.6|2328.6|2
1651046350000|2022-04-27 07:59:10|2335.1|2329.1|2335.4|2329.4|2335.4|2329.4|2335.1|2329.1|2
1651046410000|2022-04-27 08:00:10|2335.1|2329.1|2334.6|2328.6|2335.1|2329.1|2334.6|2328.6|5
1651046430000|2022-04-27 08:00:30|2334.4|2328.4|2332.1|2326.1|2334.4|2328.4|2332.1|2326.1|4
1651046440000|2022-04-27 08:00:40|2332.4|2326.4|2331.9|2325.9|2332.4|2326.4|2331.9|2325.9|3
1651046480000|2022-04-27 08:01:20|2331.6|2325.6|2330.9|2324.9|2331.6|2325.6|2330.9|2324.9|3
1651046510000|2022-04-27 08:01:50|2330.6|2324.6|2330.4|2324.4|2330.6|2324.6|2330.4|2324.4|2
1651046540000|2022-04-27 08:02:20|2330.1|2324.1|2329.9|2323.9|2330.1|2324.1|2329.9|2323.9|2
1651046550000|2022-04-27 08:02:30|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1651046570000|2022-04-27 08:02:50|2329.1|2323.1|2326.4|2320.4|2329.1|2323.1|2326.4|2320.4|3
1651046580000|2022-04-27 08:03:00|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|1
1651046590000|2022-04-27 08:03:10|2327.9|2321.9|2329.6|2323.6|2329.6|2323.6|2327.9|2321.9|3
1651046600000|2022-04-27 08:03:20|2329.9|2323.9|2329.1|2323.1|2330.6|2324.6|2329.1|2323.1|6
1651046620000|2022-04-27 08:03:40|2329.4|2323.4|2331.6|2325.6|2331.6|2325.6|2329.4|2323.4|4
1651046630000|2022-04-27 08:03:50|2332.1|2326.1|2332.6|2326.6|2333.1|2327.1|2332.1|2326.1|4
1651046650000|2022-04-27 08:04:10|2332.4|2326.4|2330.1|2324.1|2332.4|2326.4|2330.1|2324.1|3
1651046660000|2022-04-27 08:04:20|2329.9|2323.9|2329.4|2323.4|2329.9|2323.9|2329.4|2323.4|3
1651046830000|2022-04-27 08:07:10|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1651046860000|2022-04-27 08:07:40|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|1
1651046880000|2022-04-27 08:08:00|2330.1|2324.1|2333.4|2327.4|2333.4|2327.4|2330.1|2324.1|4
1651046890000|2022-04-27 08:08:10|2333.1|2327.1|2332.4|2326.4|2333.1|2327.1|2332.4|2326.4|2
1651047000000|2022-04-27 08:10:00|2332.6|2326.6|2334.4|2328.4|2334.4|2328.4|2332.6|2326.6|5
1651047010000|2022-04-27 08:10:10|2334.1|2328.1|2333.9|2327.9|2334.1|2328.1|2333.9|2327.9|2
1651047020000|2022-04-27 08:10:20|2333.6|2327.6|2332.9|2326.9|2333.6|2327.6|2332.9|2326.9|4
1651047030000|2022-04-27 08:10:30|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.4|2326.4|3
1651047090000|2022-04-27 08:11:30|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1651047100000|2022-04-27 08:11:40|2332.1|2326.1|2329.6|2323.6|2332.1|2326.1|2329.6|2323.6|4
1651047120000|2022-04-27 08:12:00|2329.4|2323.4|2327.4|2321.4|2329.4|2323.4|2327.4|2321.4|4
1651047150000|2022-04-27 08:12:30|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|1
1651047200000|2022-04-27 08:13:20|2326.9|2320.9|2328.4|2322.4|2328.4|2322.4|2326.1|2320.1|4
1651047220000|2022-04-27 08:13:40|2327.9|2321.9|2326.6|2320.6|2327.9|2321.9|2326.6|2320.6|3
1651047240000|2022-04-27 08:14:00|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1651047250000|2022-04-27 08:14:10|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|1
1651047260000|2022-04-27 08:14:20|2326.9|2320.9|2329.1|2323.1|2329.4|2323.4|2326.9|2320.9|4
1651047270000|2022-04-27 08:14:30|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1651047300000|2022-04-27 08:15:00|2329.1|2323.1|2327.9|2321.9|2329.1|2323.1|2327.9|2321.9|2
1651047310000|2022-04-27 08:15:10|2327.4|2321.4|2326.9|2320.9|2327.4|2321.4|2326.9|2320.9|3
1651047320000|2022-04-27 08:15:20|2326.6|2320.6|2326.4|2320.4|2326.6|2320.6|2326.4|2320.4|2
1651047340000|2022-04-27 08:15:40|2326.1|2320.1|2326.4|2320.4|2326.4|2320.4|2326.1|2320.1|2
1651047350000|2022-04-27 08:15:50|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|1
1651047420000|2022-04-27 08:17:00|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1651047450000|2022-04-27 08:17:30|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|1
1651047490000|2022-04-27 08:18:10|2325.9|2319.9|2325.4|2319.4|2325.9|2319.9|2325.4|2319.4|2
1651047500000|2022-04-27 08:18:20|2325.1|2319.1|2324.9|2318.9|2325.1|2319.1|2324.9|2318.9|2
1651047560000|2022-04-27 08:19:20|2325.4|2319.4|2326.6|2320.6|2326.6|2320.6|2325.4|2319.4|6
1651047570000|2022-04-27 08:19:30|2326.1|2320.1|2325.6|2319.6|2326.1|2320.1|2325.6|2319.6|3
1651047580000|2022-04-27 08:19:40|2325.9|2319.9|2325.4|2319.4|2325.9|2319.9|2325.4|2319.4|3
1651047600000|2022-04-27 08:20:00|2325.1|2319.1|2324.9|2318.9|2325.1|2319.1|2324.9|2318.9|2
1651047610000|2022-04-27 08:20:10|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1651047620000|2022-04-27 08:20:20|2324.1|2318.1|2323.9|2317.9|2324.1|2318.1|2323.9|2317.9|2
1651047690000|2022-04-27 08:21:30|2325.1|2319.1|2326.9|2320.9|2326.9|2320.9|2325.1|2319.1|4
1651047700000|2022-04-27 08:21:40|2327.1|2321.1|2327.4|2321.4|2327.4|2321.4|2327.1|2321.1|2
1651047710000|2022-04-27 08:21:50|2327.9|2321.9|2328.4|2322.4|2328.4|2322.4|2327.9|2321.9|3
1651047720000|2022-04-27 08:22:00|2328.1|2322.1|2326.6|2320.6|2328.1|2322.1|2326.6|2320.6|3
1651047770000|2022-04-27 08:22:50|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1651047790000|2022-04-27 08:23:10|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|1
1651047830000|2022-04-27 08:23:50|2326.6|2320.6|2325.4|2319.4|2326.6|2320.6|2325.4|2319.4|3
1651047890000|2022-04-27 08:24:50|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1651047930000|2022-04-27 08:25:30|2325.4|2319.4|2325.9|2319.9|2325.9|2319.9|2325.4|2319.4|3
1651047970000|2022-04-27 08:26:10|2326.1|2320.1|2327.4|2321.4|2327.4|2321.4|2326.1|2320.1|2
1651047980000|2022-04-27 08:26:20|2327.6|2321.6|2329.4|2323.4|2329.4|2323.4|2327.6|2321.6|4
1651048020000|2022-04-27 08:27:00|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1651048030000|2022-04-27 08:27:10|2331.6|2325.6|2331.9|2325.9|2331.9|2325.9|2331.6|2325.6|2
1651048040000|2022-04-27 08:27:20|2332.6|2326.6|2332.1|2326.1|2334.1|2328.1|2332.1|2326.1|4
1651048050000|2022-04-27 08:27:30|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|1
1651048060000|2022-04-27 08:27:40|2332.1|2326.1|2330.1|2324.1|2332.1|2326.1|2330.1|2324.1|5
1651048090000|2022-04-27 08:28:10|2329.9|2323.9|2330.6|2324.6|2330.6|2324.6|2329.9|2323.9|3
1651048100000|2022-04-27 08:28:20|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1651048140000|2022-04-27 08:29:00|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1651048150000|2022-04-27 08:29:10|2331.4|2325.4|2331.1|2325.1|2331.6|2325.6|2331.1|2325.1|3
1651048160000|2022-04-27 08:29:20|2330.6|2324.6|2330.4|2324.4|2330.6|2324.6|2329.6|2323.6|3
1651048180000|2022-04-27 08:29:40|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|1
1651048190000|2022-04-27 08:29:50|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|1
1651048210000|2022-04-27 08:30:10|2331.1|2325.1|2332.9|2326.9|2333.1|2327.1|2331.1|2325.1|3
1651048230000|2022-04-27 08:30:30|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.1|2326.1|4
1651048250000|2022-04-27 08:30:50|2332.4|2326.4|2332.1|2326.1|2332.4|2326.4|2332.1|2326.1|2
1651048280000|2022-04-27 08:31:20|2332.4|2326.4|2333.1|2327.1|2333.1|2327.1|2332.4|2326.4|2
1651048290000|2022-04-27 08:31:30|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|1
1651048300000|2022-04-27 08:31:40|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1651048310000|2022-04-27 08:31:50|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1651048320000|2022-04-27 08:32:00|2334.6|2328.6|2336.4|2330.4|2336.4|2330.4|2334.6|2328.6|5
1651048330000|2022-04-27 08:32:10|2337.1|2331.1|2335.1|2329.1|2337.1|2331.1|2335.1|2329.1|3
1651048340000|2022-04-27 08:32:20|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|1
1651048350000|2022-04-27 08:32:30|2335.1|2329.1|2334.9|2328.9|2335.1|2329.1|2334.6|2328.6|4
1651048360000|2022-04-27 08:32:40|2334.6|2328.6|2334.1|2328.1|2334.6|2328.6|2334.1|2328.1|3
1651048400000|2022-04-27 08:33:20|2333.9|2327.9|2333.6|2327.6|2333.9|2327.9|2333.6|2327.6|2
1651048450000|2022-04-27 08:34:10|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|1
1651048520000|2022-04-27 08:35:20|2333.1|2327.1|2333.4|2327.4|2333.4|2327.4|2333.1|2327.1|2
1651048550000|2022-04-27 08:35:50|2333.1|2327.1|2336.4|2330.4|2336.4|2330.4|2333.1|2327.1|3
1651048590000|2022-04-27 08:36:30|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|1
1651048600000|2022-04-27 08:36:40|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|1
1651048610000|2022-04-27 08:36:50|2336.1|2330.1|2335.6|2329.6|2336.4|2330.4|2335.6|2329.6|5
1651048650000|2022-04-27 08:37:30|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|1
1651048670000|2022-04-27 08:37:50|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|1
1651048680000|2022-04-27 08:38:00|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|1
1651048790000|2022-04-27 08:39:50|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|1
1651048800000|2022-04-27 08:40:00|2337.6|2331.6|2340.6|2334.6|2340.6|2334.6|2337.6|2331.6|5
1651048810000|2022-04-27 08:40:10|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|1
1651048820000|2022-04-27 08:40:20|2340.1|2334.1|2340.4|2334.4|2340.4|2334.4|2340.1|2334.1|2
1651048880000|2022-04-27 08:41:20|2340.1|2334.1|2337.6|2331.6|2340.1|2334.1|2337.6|2331.6|4
1651048890000|2022-04-27 08:41:30|2337.4|2331.4|2337.1|2331.1|2337.4|2331.4|2337.1|2331.1|2
1651048900000|2022-04-27 08:41:40|2336.9|2330.9|2336.6|2330.6|2336.9|2330.9|2336.6|2330.6|2
1651048910000|2022-04-27 08:41:50|2336.4|2330.4|2336.1|2330.1|2336.4|2330.4|2336.1|2330.1|2
1651048970000|2022-04-27 08:42:50|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|1
1651048980000|2022-04-27 08:43:00|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|1
1651049030000|2022-04-27 08:43:50|2335.9|2329.9|2336.1|2330.1|2336.4|2330.4|2335.9|2329.9|3
1651049040000|2022-04-27 08:44:00|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|1
1651049050000|2022-04-27 08:44:10|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|1
1651049090000|2022-04-27 08:44:50|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|1
1651049150000|2022-04-27 08:45:50|2336.6|2330.6|2336.4|2330.4|2336.6|2330.6|2336.4|2330.4|2
1651049160000|2022-04-27 08:46:00|2335.9|2329.9|2334.9|2328.9|2335.9|2329.9|2334.9|2328.9|2
1651049170000|2022-04-27 08:46:10|2334.6|2328.6|2334.4|2328.4|2334.6|2328.6|2334.4|2328.4|2
1651049230000|2022-04-27 08:47:10|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1651049240000|2022-04-27 08:47:20|2334.4|2328.4|2334.1|2328.1|2334.4|2328.4|2334.1|2328.1|2
1651049290000|2022-04-27 08:48:10|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1651049360000|2022-04-27 08:49:20|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1651049430000|2022-04-27 08:50:30|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|1
1651049480000|2022-04-27 08:51:20|2334.1|2328.1|2333.4|2327.4|2334.1|2328.1|2333.4|2327.4|4
1651049550000|2022-04-27 08:52:30|2333.6|2327.6|2334.6|2328.6|2334.6|2328.6|2333.6|2327.6|2
1651049560000|2022-04-27 08:52:40|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|1
1651049620000|2022-04-27 08:53:40|2335.1|2329.1|2338.6|2332.6|2338.6|2332.6|2335.1|2329.1|5
1651049630000|2022-04-27 08:53:50|2339.4|2333.4|2338.4|2332.4|2339.4|2333.4|2338.4|2332.4|2
1651049640000|2022-04-27 08:54:00|2338.1|2332.1|2337.9|2331.9|2338.1|2332.1|2337.9|2331.9|2
1651049700000|2022-04-27 08:55:00|2337.6|2331.6|2336.1|2330.1|2337.6|2331.6|2336.1|2330.1|2
1651049710000|2022-04-27 08:55:10|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|1
1651049720000|2022-04-27 08:55:20|2334.9|2328.9|2334.6|2328.6|2334.9|2328.9|2334.6|2328.6|2
1651049730000|2022-04-27 08:55:30|2334.4|2328.4|2334.1|2328.1|2334.4|2328.4|2334.1|2328.1|2
1651049760000|2022-04-27 08:56:00|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1651049770000|2022-04-27 08:56:10|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|1
1651049880000|2022-04-27 08:58:00|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|1
1651049940000|2022-04-27 08:59:00|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|1
1651050000000|2022-04-27 09:00:00|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|1
1651050080000|2022-04-27 09:01:20|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|1
1651050120000|2022-04-27 09:02:00|2333.9|2327.9|2336.6|2330.6|2336.6|2330.6|2333.9|2327.9|2
1651050140000|2022-04-27 09:02:20|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|1
1651050180000|2022-04-27 09:03:00|2336.1|2330.1|2334.9|2328.9|2336.1|2330.1|2334.9|2328.9|2
1651050200000|2022-04-27 09:03:20|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1651050230000|2022-04-27 09:03:50|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1651050270000|2022-04-27 09:04:30|2333.9|2327.9|2333.6|2327.6|2333.9|2327.9|2333.6|2327.6|2
1651050310000|2022-04-27 09:05:10|2333.4|2327.4|2329.9|2323.9|2333.4|2327.4|2329.9|2323.9|5
1651050320000|2022-04-27 09:05:20|2330.1|2324.1|2329.6|2323.6|2330.1|2324.1|2329.6|2323.6|5
1651050330000|2022-04-27 09:05:30|2329.9|2323.9|2329.4|2323.4|2329.9|2323.9|2329.1|2323.1|4
1651050350000|2022-04-27 09:05:50|2329.1|2323.1|2328.1|2322.1|2329.1|2323.1|2328.1|2322.1|2
1651050370000|2022-04-27 09:06:10|2327.9|2321.9|2330.4|2324.4|2330.4|2324.4|2327.9|2321.9|5
1651050380000|2022-04-27 09:06:20|2330.1|2324.1|2330.4|2324.4|2330.4|2324.4|2330.1|2324.1|2
1651050390000|2022-04-27 09:06:30|2330.6|2324.6|2332.4|2326.4|2332.4|2326.4|2330.6|2324.6|2
1651050400000|2022-04-27 09:06:40|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1651050520000|2022-04-27 09:08:40|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|1
1651050560000|2022-04-27 09:09:20|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1651050570000|2022-04-27 09:09:30|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1651050610000|2022-04-27 09:10:10|2333.1|2327.1|2333.9|2327.9|2334.4|2328.4|2333.1|2327.1|3
1651050650000|2022-04-27 09:10:50|2334.1|2328.1|2336.1|2330.1|2336.1|2330.1|2334.1|2328.1|4
1651050670000|2022-04-27 09:11:10|2336.4|2330.4|2336.9|2330.9|2336.9|2330.9|2336.4|2330.4|2
1651050680000|2022-04-27 09:11:20|2337.1|2331.1|2336.9|2330.9|2337.1|2331.1|2336.9|2330.9|4
1651050690000|2022-04-27 09:11:30|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|1
1651050740000|2022-04-27 09:12:20|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|1
1651050790000|2022-04-27 09:13:10|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|1
1651050800000|2022-04-27 09:13:20|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|1
1651050850000|2022-04-27 09:14:10|2336.4|2330.4|2336.1|2330.1|2336.4|2330.4|2336.1|2330.1|2
1651050860000|2022-04-27 09:14:20|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|1
1651050870000|2022-04-27 09:14:30|2335.1|2329.1|2334.9|2328.9|2335.1|2329.1|2334.9|2328.9|2
1651050900000|2022-04-27 09:15:00|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1651050950000|2022-04-27 09:15:50|2334.4|2328.4|2332.9|2326.9|2334.4|2328.4|2332.9|2326.9|2
1651050960000|2022-04-27 09:16:00|2332.6|2326.6|2332.4|2326.4|2332.6|2326.6|2332.4|2326.4|2
1651051020000|2022-04-27 09:17:00|2332.1|2326.1|2330.4|2324.4|2332.1|2326.1|2330.4|2324.4|5
1651051030000|2022-04-27 09:17:10|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|2329.9|2323.9|3
1651051040000|2022-04-27 09:17:20|2329.9|2323.9|2329.9|2323.9|2330.1|2324.1|2329.9|2323.9|3
1651051070000|2022-04-27 09:17:50|2329.6|2323.6|2328.9|2322.9|2329.6|2323.6|2328.9|2322.9|2
1651051080000|2022-04-27 09:18:00|2328.6|2322.6|2328.4|2322.4|2328.6|2322.6|2328.4|2322.4|2
1651051100000|2022-04-27 09:18:20|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1651051110000|2022-04-27 09:18:30|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|1
1651051130000|2022-04-27 09:18:50|2330.6|2324.6|2332.4|2326.4|2332.6|2326.6|2330.6|2324.6|3
1651051140000|2022-04-27 09:19:00|2332.1|2326.1|2331.1|2325.1|2332.1|2326.1|2331.1|2325.1|2
1651051150000|2022-04-27 09:19:10|2330.9|2324.9|2330.6|2324.6|2330.9|2324.9|2330.6|2324.6|2
1651051160000|2022-04-27 09:19:20|2330.4|2324.4|2330.1|2324.1|2330.4|2324.4|2330.1|2324.1|2
1651051190000|2022-04-27 09:19:50|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1651051230000|2022-04-27 09:20:30|2330.9|2324.9|2332.4|2326.4|2332.4|2326.4|2330.9|2324.9|2
1651051240000|2022-04-27 09:20:40|2332.9|2326.9|2332.9|2326.9|2333.4|2327.4|2332.9|2326.9|4
1651051260000|2022-04-27 09:21:00|2332.6|2326.6|2331.6|2325.6|2332.6|2326.6|2331.6|2325.6|2
1651051330000|2022-04-27 09:22:10|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1651051380000|2022-04-27 09:23:00|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1651051440000|2022-04-27 09:24:00|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1651051550000|2022-04-27 09:25:50|2330.6|2324.6|2330.1|2324.1|2330.6|2324.6|2330.1|2324.1|2
1651051600000|2022-04-27 09:26:40|2329.9|2323.9|2329.6|2323.6|2329.9|2323.9|2329.6|2323.6|2
1651051610000|2022-04-27 09:26:50|2329.4|2323.4|2328.9|2322.9|2329.4|2323.4|2328.6|2322.6|5
1651051620000|2022-04-27 09:27:00|2328.6|2322.6|2328.9|2322.9|2329.1|2323.1|2328.6|2322.6|4
1651051630000|2022-04-27 09:27:10|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|1
1651051650000|2022-04-27 09:27:30|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1651051670000|2022-04-27 09:27:50|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1651051680000|2022-04-27 09:28:00|2328.4|2322.4|2328.1|2322.1|2328.4|2322.4|2328.1|2322.1|2
1651051710000|2022-04-27 09:28:30|2327.6|2321.6|2326.9|2320.9|2327.6|2321.6|2326.9|2320.9|4
1651051720000|2022-04-27 09:28:40|2326.6|2320.6|2325.6|2319.6|2326.6|2320.6|2325.6|2319.6|2
1651051740000|2022-04-27 09:29:00|2325.1|2319.1|2324.9|2318.9|2325.1|2319.1|2324.9|2318.9|2
1651051760000|2022-04-27 09:29:20|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|1
1651051800000|2022-04-27 09:30:00|2324.1|2318.1|2323.9|2317.9|2324.1|2318.1|2323.9|2317.9|2
1651051840000|2022-04-27 09:30:40|2325.1|2319.1|2326.6|2320.6|2326.6|2320.6|2325.1|2319.1|2
1651051850000|2022-04-27 09:30:50|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1651051860000|2022-04-27 09:31:00|2327.1|2321.1|2326.4|2320.4|2327.4|2321.4|2326.1|2320.1|9
1651051870000|2022-04-27 09:31:10|2326.1|2320.1|2325.6|2319.6|2326.1|2320.1|2325.6|2319.6|2
1651051910000|2022-04-27 09:31:50|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|2325.1|2319.1|3
1651051920000|2022-04-27 09:32:00|2326.4|2320.4|2326.4|2320.4|2326.6|2320.6|2326.4|2320.4|3
1651051970000|2022-04-27 09:32:50|2326.1|2320.1|2325.9|2319.9|2326.1|2320.1|2325.9|2319.9|2
1651051990000|2022-04-27 09:33:10|2325.6|2319.6|2324.4|2318.4|2325.6|2319.6|2324.4|2318.4|5
1651052010000|2022-04-27 09:33:30|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2323.9|2317.9|3
1651052030000|2022-04-27 09:33:50|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|1
1651052040000|2022-04-27 09:34:00|2323.6|2317.6|2324.4|2318.4|2324.4|2318.4|2323.6|2317.6|2
1651052090000|2022-04-27 09:34:50|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1651052100000|2022-04-27 09:35:00|2323.9|2317.9|2323.6|2317.6|2323.9|2317.9|2323.6|2317.6|2
1651052160000|2022-04-27 09:36:00|2323.4|2317.4|2323.6|2317.6|2323.6|2317.6|2323.4|2317.4|2
1651052180000|2022-04-27 09:36:20|2323.9|2317.9|2326.1|2320.1|2326.1|2320.1|2323.9|2317.9|2
1651052220000|2022-04-27 09:37:00|2326.4|2320.4|2327.9|2321.9|2327.9|2321.9|2326.4|2320.4|2
1651052230000|2022-04-27 09:37:10|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|1
1651052250000|2022-04-27 09:37:30|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|1
1651052280000|2022-04-27 09:38:00|2330.4|2324.4|2331.6|2325.6|2331.6|2325.6|2330.4|2324.4|2
1651052300000|2022-04-27 09:38:20|2331.4|2325.4|2331.1|2325.1|2331.4|2325.4|2331.1|2325.1|2
1651052310000|2022-04-27 09:38:30|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1651052380000|2022-04-27 09:39:40|2330.6|2324.6|2330.1|2324.1|2330.6|2324.6|2330.1|2324.1|5
1651052390000|2022-04-27 09:39:50|2329.9|2323.9|2328.6|2322.6|2329.9|2323.9|2328.6|2322.6|3
1651052400000|2022-04-27 09:40:00|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|1
1651052410000|2022-04-27 09:40:10|2328.1|2322.1|2328.4|2322.4|2328.4|2322.4|2328.1|2322.1|2
1651052460000|2022-04-27 09:41:00|2328.1|2322.1|2327.1|2321.1|2328.1|2322.1|2327.1|2321.1|3
1651052470000|2022-04-27 09:41:10|2326.9|2320.9|2326.6|2320.6|2326.9|2320.9|2326.6|2320.6|2
1651052510000|2022-04-27 09:41:50|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|1
1651052530000|2022-04-27 09:42:10|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1651052580000|2022-04-27 09:43:00|2326.6|2320.6|2326.1|2320.1|2326.6|2320.6|2326.1|2320.1|2
1651052660000|2022-04-27 09:44:20|2326.4|2320.4|2326.6|2320.6|2326.6|2320.6|2326.4|2320.4|2
1651052730000|2022-04-27 09:45:30|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1651052750000|2022-04-27 09:45:50|2326.1|2320.1|2325.6|2319.6|2326.1|2320.1|2325.6|2319.6|2
1651052760000|2022-04-27 09:46:00|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|1
1651052780000|2022-04-27 09:46:20|2324.9|2318.9|2324.6|2318.6|2324.9|2318.9|2324.6|2318.6|2
1651052870000|2022-04-27 09:47:50|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|1
1651052920000|2022-04-27 09:48:40|2323.6|2317.6|2323.4|2317.4|2323.6|2317.6|2323.4|2317.4|2
1651053020000|2022-04-27 09:50:20|2323.1|2317.1|2323.4|2317.4|2323.4|2317.4|2323.1|2317.1|2
1651053070000|2022-04-27 09:51:10|2323.6|2317.6|2324.1|2318.1|2324.4|2318.4|2323.6|2317.6|4
1651053080000|2022-04-27 09:51:20|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|2324.1|2318.1|3
1651053140000|2022-04-27 09:52:20|2325.4|2319.4|2327.4|2321.4|2328.1|2322.1|2325.4|2319.4|4
1651053160000|2022-04-27 09:52:40|2327.6|2321.6|2327.6|2321.6|2327.9|2321.9|2327.6|2321.6|3
1651053190000|2022-04-27 09:53:10|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|1
1651053250000|2022-04-27 09:54:10|2327.1|2321.1|2326.6|2320.6|2327.1|2321.1|2326.6|2320.6|3
1651053260000|2022-04-27 09:54:20|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1651053300000|2022-04-27 09:55:00|2326.1|2320.1|2326.4|2320.4|2326.4|2320.4|2326.1|2320.1|2
1651053340000|2022-04-27 09:55:40|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|1
1651053390000|2022-04-27 09:56:30|2326.4|2320.4|2325.9|2319.9|2326.4|2320.4|2325.9|2319.9|3
1651053480000|2022-04-27 09:58:00|2325.6|2319.6|2323.4|2317.4|2325.6|2319.6|2323.1|2317.1|4
1651053490000|2022-04-27 09:58:10|2322.6|2316.6|2323.4|2317.4|2323.4|2317.4|2322.6|2316.6|2
1651053550000|2022-04-27 09:59:10|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|1
1651053860000|2022-04-27 10:04:20|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|1
1651053890000|2022-04-27 10:04:50|2323.1|2317.1|2323.4|2317.4|2323.4|2317.4|2323.1|2317.1|2
1651053900000|2022-04-27 10:05:00|2323.6|2317.6|2325.6|2319.6|2325.6|2319.6|2323.6|2317.6|6
1651053910000|2022-04-27 10:05:10|2325.4|2319.4|2325.1|2319.1|2325.4|2319.4|2325.1|2319.1|2
1651053940000|2022-04-27 10:05:40|2324.9|2318.9|2325.1|2319.1|2325.1|2319.1|2324.9|2318.9|2
1651053990000|2022-04-27 10:06:30|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|1
1651054030000|2022-04-27 10:07:10|2324.4|2318.4|2324.6|2318.6|2324.6|2318.6|2324.4|2318.4|2
1651054060000|2022-04-27 10:07:40|2324.9|2318.9|2324.9|2318.9|2325.1|2319.1|2324.9|2318.9|3
1651054070000|2022-04-27 10:07:50|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1651054250000|2022-04-27 10:10:50|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|1
1651054300000|2022-04-27 10:11:40|2324.6|2318.6|2325.6|2319.6|2325.6|2319.6|2324.6|2318.6|2
1651054320000|2022-04-27 10:12:00|2325.9|2319.9|2327.1|2321.1|2327.1|2321.1|2325.9|2319.9|2
1651054350000|2022-04-27 10:12:30|2326.9|2320.9|2334.1|2328.1|2334.1|2328.1|2326.9|2320.9|3
1651054360000|2022-04-27 10:12:40|2333.9|2327.9|2333.1|2327.1|2333.9|2327.9|2333.1|2327.1|3
1651054370000|2022-04-27 10:12:50|2332.9|2326.9|2333.1|2327.1|2333.1|2327.1|2332.9|2326.9|2
1651054450000|2022-04-27 10:14:10|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|1
1651054550000|2022-04-27 10:15:50|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|1
1651054590000|2022-04-27 10:16:30|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1651054600000|2022-04-27 10:16:40|2332.1|2326.1|2332.4|2326.4|2332.4|2326.4|2332.1|2326.1|2
1651054680000|2022-04-27 10:18:00|2332.1|2326.1|2332.1|2326.1|2332.4|2326.4|2332.1|2326.1|3
1651054690000|2022-04-27 10:18:10|2332.4|2326.4|2333.4|2327.4|2333.4|2327.4|2332.4|2326.4|2
1651054800000|2022-04-27 10:20:00|2334.1|2328.1|2336.6|2330.6|2336.6|2330.6|2334.1|2328.1|3
1651054820000|2022-04-27 10:20:20|2336.4|2330.4|2334.1|2328.1|2336.4|2330.4|2334.1|2328.1|4
1651054830000|2022-04-27 10:20:30|2333.9|2327.9|2333.6|2327.6|2333.9|2327.9|2333.6|2327.6|4
1651054850000|2022-04-27 10:20:50|2332.9|2326.9|2330.9|2324.9|2332.9|2326.9|2330.9|2324.9|3
1651054860000|2022-04-27 10:21:00|2330.6|2324.6|2330.1|2324.1|2330.9|2324.9|2328.6|2322.6|10
1651054880000|2022-04-27 10:21:20|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1651054900000|2022-04-27 10:21:40|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1651054920000|2022-04-27 10:22:00|2331.4|2325.4|2331.1|2325.1|2331.4|2325.4|2331.1|2325.1|2
1651054970000|2022-04-27 10:22:50|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1651054980000|2022-04-27 10:23:00|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1651055040000|2022-04-27 10:24:00|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1651055110000|2022-04-27 10:25:10|2330.1|2324.1|2328.1|2322.1|2330.1|2324.1|2328.1|2322.1|5
1651055120000|2022-04-27 10:25:20|2327.9|2321.9|2328.1|2322.1|2328.1|2322.1|2327.9|2321.9|2
1651055160000|2022-04-27 10:26:00|2327.9|2321.9|2327.6|2321.6|2327.9|2321.9|2327.6|2321.6|2
1651055210000|2022-04-27 10:26:50|2327.4|2321.4|2327.6|2321.6|2327.6|2321.6|2327.4|2321.4|2
1651055240000|2022-04-27 10:27:20|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|1
1651055260000|2022-04-27 10:27:40|2327.1|2321.1|2327.4|2321.4|2327.4|2321.4|2327.1|2321.1|2
1651055270000|2022-04-27 10:27:50|2327.1|2321.1|2326.9|2320.9|2327.1|2321.1|2326.9|2320.9|2
1651055280000|2022-04-27 10:28:00|2326.6|2320.6|2326.4|2320.4|2326.6|2320.6|2326.4|2320.4|2
1651055290000|2022-04-27 10:28:10|2326.6|2320.6|2326.1|2320.1|2326.6|2320.6|2326.1|2320.1|2
1651055320000|2022-04-27 10:28:40|2325.9|2319.9|2325.4|2319.4|2325.9|2319.9|2325.4|2319.4|3
1651055330000|2022-04-27 10:28:50|2324.9|2318.9|2324.4|2318.4|2324.9|2318.9|2324.4|2318.4|2
1651055390000|2022-04-27 10:29:50|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1651055400000|2022-04-27 10:30:00|2324.4|2318.4|2323.6|2317.6|2324.4|2318.4|2323.6|2317.6|2
1651055410000|2022-04-27 10:30:10|2323.4|2317.4|2323.1|2317.1|2323.4|2317.4|2323.1|2317.1|2
1651055420000|2022-04-27 10:30:20|2323.4|2317.4|2323.6|2317.6|2323.6|2317.6|2323.4|2317.4|2
1651055450000|2022-04-27 10:30:50|2323.4|2317.4|2322.6|2316.6|2323.4|2317.4|2322.6|2316.6|2
1651055460000|2022-04-27 10:31:00|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|1
1651055490000|2022-04-27 10:31:30|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|1
1651055500000|2022-04-27 10:31:40|2322.4|2316.4|2322.6|2316.6|2322.6|2316.6|2322.4|2316.4|2
1651055520000|2022-04-27 10:32:00|2322.4|2316.4|2322.1|2316.1|2322.4|2316.4|2322.1|2316.1|2
1651055530000|2022-04-27 10:32:10|2321.9|2315.9|2322.6|2316.6|2324.9|2318.9|2321.9|2315.9|8
1651055540000|2022-04-27 10:32:20|2322.9|2316.9|2322.6|2316.6|2322.9|2316.9|2322.6|2316.6|2
1651055550000|2022-04-27 10:32:30|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|1
1651055620000|2022-04-27 10:33:40|2323.4|2317.4|2324.6|2318.6|2324.6|2318.6|2323.4|2317.4|2
1651055630000|2022-04-27 10:33:50|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|1
1651055660000|2022-04-27 10:34:20|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.4|2318.4|3
1651055690000|2022-04-27 10:34:50|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1651055700000|2022-04-27 10:35:00|2323.9|2317.9|2323.6|2317.6|2323.9|2317.9|2323.6|2317.6|2
1651055720000|2022-04-27 10:35:20|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|1
1651055750000|2022-04-27 10:35:50|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1651055770000|2022-04-27 10:36:10|2323.9|2317.9|2323.6|2317.6|2323.9|2317.9|2323.6|2317.6|2
1651055820000|2022-04-27 10:37:00|2323.4|2317.4|2323.1|2317.1|2323.4|2317.4|2323.1|2317.1|2
1651055830000|2022-04-27 10:37:10|2322.9|2316.9|2321.4|2315.4|2322.9|2316.9|2321.4|2315.4|3
1651055850000|2022-04-27 10:37:30|2321.9|2315.9|2324.4|2318.4|2324.4|2318.4|2321.9|2315.9|2
1651055860000|2022-04-27 10:37:40|2324.6|2318.6|2324.9|2318.9|2324.9|2318.9|2324.6|2318.6|2
1651056030000|2022-04-27 10:40:30|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1651056070000|2022-04-27 10:41:10|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|1
1651056130000|2022-04-27 10:42:10|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1651056140000|2022-04-27 10:42:20|2324.4|2318.4|2325.6|2319.6|2325.9|2319.9|2324.4|2318.4|3
1651056160000|2022-04-27 10:42:40|2325.4|2319.4|2324.9|2318.9|2325.4|2319.4|2324.9|2318.9|2
1651056220000|2022-04-27 10:43:40|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1651056230000|2022-04-27 10:43:50|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|1
1651056260000|2022-04-27 10:44:20|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1651056300000|2022-04-27 10:45:00|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|1
1651056340000|2022-04-27 10:45:40|2322.9|2316.9|2322.6|2316.6|2322.9|2316.9|2322.6|2316.6|2
1651056350000|2022-04-27 10:45:50|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|1
1651056360000|2022-04-27 10:46:00|2322.1|2316.1|2321.6|2315.6|2322.1|2316.1|2321.6|2315.6|3
1651056420000|2022-04-27 10:47:00|2321.9|2315.9|2323.1|2317.1|2324.1|2318.1|2321.9|2315.9|4
1651056440000|2022-04-27 10:47:20|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|2322.6|2316.6|3
1651056460000|2022-04-27 10:47:40|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|1
1651056480000|2022-04-27 10:48:00|2322.9|2316.9|2325.1|2319.1|2325.1|2319.1|2322.9|2316.9|3
1651056490000|2022-04-27 10:48:10|2325.4|2319.4|2326.1|2320.1|2326.1|2320.1|2325.4|2319.4|2
1651056500000|2022-04-27 10:48:20|2326.9|2320.9|2328.4|2322.4|2328.9|2322.9|2326.9|2320.9|5
1651056510000|2022-04-27 10:48:30|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|1
1651056520000|2022-04-27 10:48:40|2329.4|2323.4|2329.4|2323.4|2329.6|2323.6|2329.4|2323.4|3
1651056530000|2022-04-27 10:48:50|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|1
1651056570000|2022-04-27 10:49:30|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1651056590000|2022-04-27 10:49:50|2328.4|2322.4|2327.4|2321.4|2328.4|2322.4|2327.4|2321.4|2
1651056600000|2022-04-27 10:50:00|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|1
1651056620000|2022-04-27 10:50:20|2326.9|2320.9|2326.1|2320.1|2326.9|2320.9|2326.1|2320.1|3
1651056650000|2022-04-27 10:50:50|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1651056660000|2022-04-27 10:51:00|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|1
1651056690000|2022-04-27 10:51:30|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1651056700000|2022-04-27 10:51:40|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|1
1651056790000|2022-04-27 10:53:10|2324.6|2318.6|2324.9|2318.9|2324.9|2318.9|2324.6|2318.6|2
1651056900000|2022-04-27 10:55:00|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1651056910000|2022-04-27 10:55:10|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|1
1651056920000|2022-04-27 10:55:20|2325.1|2319.1|2326.9|2320.9|2326.9|2320.9|2325.1|2319.1|2
1651056950000|2022-04-27 10:55:50|2326.6|2320.6|2326.1|2320.1|2326.6|2320.6|2326.1|2320.1|2
1651056960000|2022-04-27 10:56:00|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1651056970000|2022-04-27 10:56:10|2325.4|2319.4|2325.6|2319.6|2325.6|2319.6|2325.4|2319.4|2
1651056980000|2022-04-27 10:56:20|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1651057060000|2022-04-27 10:57:40|2325.1|2319.1|2323.9|2317.9|2325.1|2319.1|2323.9|2317.9|4
1651057070000|2022-04-27 10:57:50|2323.6|2317.6|2323.4|2317.4|2323.6|2317.6|2323.4|2317.4|2
1651057080000|2022-04-27 10:58:00|2323.1|2317.1|2322.4|2316.4|2323.1|2317.1|2322.4|2316.4|4
1651057090000|2022-04-27 10:58:10|2322.1|2316.1|2322.6|2316.6|2322.6|2316.6|2322.1|2316.1|3
1651057140000|2022-04-27 10:59:00|2322.9|2316.9|2323.6|2317.6|2323.6|2317.6|2322.9|2316.9|4
1651057180000|2022-04-27 10:59:40|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|1
1651057190000|2022-04-27 10:59:50|2323.1|2317.1|2322.6|2316.6|2323.1|2317.1|2322.6|2316.6|3
1651057200000|2022-04-27 11:00:00|2322.9|2316.9|2322.1|2316.1|2322.9|2316.9|2322.1|2316.1|4
1651057210000|2022-04-27 11:00:10|2322.4|2316.4|2322.1|2316.1|2322.4|2316.4|2322.1|2316.1|2
1651057230000|2022-04-27 11:00:30|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1651057260000|2022-04-27 11:01:00|2321.6|2315.6|2322.1|2316.1|2322.1|2316.1|2321.6|2315.6|2
1651057310000|2022-04-27 11:01:50|2321.9|2315.9|2321.6|2315.6|2321.9|2315.9|2321.6|2315.6|2
1651057320000|2022-04-27 11:02:00|2321.9|2315.9|2323.9|2317.9|2323.9|2317.9|2321.9|2315.9|2
1651057350000|2022-04-27 11:02:30|2322.9|2316.9|2322.4|2316.4|2322.9|2316.9|2322.4|2316.4|5
1651057360000|2022-04-27 11:02:40|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1651057370000|2022-04-27 11:02:50|2322.4|2316.4|2322.6|2316.6|2322.6|2316.6|2322.4|2316.4|2
1651057380000|2022-04-27 11:03:00|2323.6|2317.6|2323.4|2317.4|2323.6|2317.6|2323.4|2317.4|2
1651057390000|2022-04-27 11:03:10|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|1
1651057400000|2022-04-27 11:03:20|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|1
1651057470000|2022-04-27 11:04:30|2323.1|2317.1|2322.4|2316.4|2323.1|2317.1|2322.4|2316.4|2
1651057490000|2022-04-27 11:04:50|2322.1|2316.1|2321.9|2315.9|2322.1|2316.1|2321.9|2315.9|2
1651057500000|2022-04-27 11:05:00|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1651057510000|2022-04-27 11:05:10|2321.9|2315.9|2323.6|2317.6|2323.6|2317.6|2321.9|2315.9|3
1651057630000|2022-04-27 11:07:10|2324.1|2318.1|2323.1|2317.1|2324.1|2318.1|2323.1|2317.1|3
1651057720000|2022-04-27 11:08:40|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|1
1651057730000|2022-04-27 11:08:50|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|1
1651057820000|2022-04-27 11:10:20|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1651057870000|2022-04-27 11:11:10|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1651057950000|2022-04-27 11:12:30|2322.4|2316.4|2323.1|2317.1|2323.1|2317.1|2322.4|2316.4|3
1651057960000|2022-04-27 11:12:40|2323.4|2317.4|2323.1|2317.1|2323.6|2317.6|2323.1|2317.1|4
1651057970000|2022-04-27 11:12:50|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|1
1651057980000|2022-04-27 11:13:00|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|1
1651058000000|2022-04-27 11:13:20|2322.4|2316.4|2322.6|2316.6|2322.6|2316.6|2322.4|2316.4|2
1651058010000|2022-04-27 11:13:30|2322.4|2316.4|2322.1|2316.1|2322.4|2316.4|2322.1|2316.1|2
1651058050000|2022-04-27 11:14:10|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1651058090000|2022-04-27 11:14:50|2322.4|2316.4|2322.9|2316.9|2322.9|2316.9|2322.4|2316.4|2
1651058100000|2022-04-27 11:15:00|2322.6|2316.6|2322.4|2316.4|2322.6|2316.6|2322.4|2316.4|2
1651058150000|2022-04-27 11:15:50|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1651058250000|2022-04-27 11:17:30|2321.9|2315.9|2322.6|2316.6|2322.9|2316.9|2321.9|2315.9|4
1651058260000|2022-04-27 11:17:40|2323.4|2317.4|2327.6|2321.6|2327.6|2321.6|2323.4|2317.4|6
1651058300000|2022-04-27 11:18:20|2327.9|2321.9|2329.4|2323.4|2329.4|2323.4|2327.9|2321.9|2
1651058320000|2022-04-27 11:18:40|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1651058350000|2022-04-27 11:19:10|2329.4|2323.4|2329.1|2323.1|2329.4|2323.4|2329.1|2323.1|2
1651058370000|2022-04-27 11:19:30|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1651058390000|2022-04-27 11:19:50|2328.4|2322.4|2329.9|2323.9|2330.1|2324.1|2328.4|2322.4|4
1651058420000|2022-04-27 11:20:20|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|1
1651058480000|2022-04-27 11:21:20|2329.9|2323.9|2329.1|2323.1|2329.9|2323.9|2329.1|2323.1|4
1651058500000|2022-04-27 11:21:40|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1651058510000|2022-04-27 11:21:50|2328.4|2322.4|2328.6|2322.6|2328.6|2322.6|2328.4|2322.4|2
1651058580000|2022-04-27 11:23:00|2328.4|2322.4|2328.6|2322.6|2328.6|2322.6|2328.4|2322.4|2
1651058640000|2022-04-27 11:24:00|2328.1|2322.1|2328.4|2322.4|2328.4|2322.4|2328.1|2322.1|2
1651058680000|2022-04-27 11:24:40|2327.9|2321.9|2328.4|2322.4|2328.4|2322.4|2327.9|2321.9|2
1651058770000|2022-04-27 11:26:10|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|1
1651058820000|2022-04-27 11:27:00|2327.6|2321.6|2328.6|2322.6|2328.6|2322.6|2327.6|2321.6|2
1651058840000|2022-04-27 11:27:20|2328.9|2322.9|2330.6|2324.6|2330.6|2324.6|2328.9|2322.9|5
1651058900000|2022-04-27 11:28:20|2330.4|2324.4|2329.1|2323.1|2330.4|2324.4|2329.1|2323.1|4
1651058910000|2022-04-27 11:28:30|2328.9|2322.9|2329.4|2323.4|2329.4|2323.4|2328.9|2322.9|3
1651058940000|2022-04-27 11:29:00|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1651058950000|2022-04-27 11:29:10|2329.9|2323.9|2330.9|2324.9|2330.9|2324.9|2329.9|2323.9|2
1651058960000|2022-04-27 11:29:20|2330.6|2324.6|2330.9|2324.9|2330.9|2324.9|2330.6|2324.6|4
1651059000000|2022-04-27 11:30:00|2330.6|2324.6|2328.9|2322.9|2330.6|2324.6|2328.9|2322.9|3
1651059010000|2022-04-27 11:30:10|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1651059050000|2022-04-27 11:30:50|2328.1|2322.1|2326.9|2320.9|2328.1|2322.1|2326.9|2320.9|7
1651059060000|2022-04-27 11:31:00|2326.6|2320.6|2325.9|2319.9|2326.6|2320.6|2325.9|2319.9|4
1651059070000|2022-04-27 11:31:10|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1651059090000|2022-04-27 11:31:30|2325.4|2319.4|2324.4|2318.4|2325.4|2319.4|2324.4|2318.4|3
1651059100000|2022-04-27 11:31:40|2325.4|2319.4|2324.9|2318.9|2325.4|2319.4|2324.6|2318.6|6
1651059110000|2022-04-27 11:31:50|2324.6|2318.6|2323.4|2317.4|2324.6|2318.6|2323.1|2317.1|4
1651059120000|2022-04-27 11:32:00|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|2322.9|2316.9|3
1651059160000|2022-04-27 11:32:40|2322.9|2316.9|2323.1|2317.1|2323.1|2317.1|2322.9|2316.9|2
1651059170000|2022-04-27 11:32:50|2323.6|2317.6|2325.1|2319.1|2325.1|2319.1|2323.6|2317.6|2
1651059180000|2022-04-27 11:33:00|2325.9|2319.9|2325.4|2319.4|2325.9|2319.9|2325.4|2319.4|2
1651059190000|2022-04-27 11:33:10|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1651059200000|2022-04-27 11:33:20|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1651059250000|2022-04-27 11:34:10|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|1
1651059290000|2022-04-27 11:34:50|2326.4|2320.4|2325.6|2319.6|2326.4|2320.4|2325.6|2319.6|4
1651059300000|2022-04-27 11:35:00|2325.4|2319.4|2325.1|2319.1|2325.4|2319.4|2325.1|2319.1|2
1651059310000|2022-04-27 11:35:10|2324.9|2318.9|2325.1|2319.1|2325.1|2319.1|2324.9|2318.9|2
1651059320000|2022-04-27 11:35:20|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|1
1651059330000|2022-04-27 11:35:30|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1651059350000|2022-04-27 11:35:50|2324.4|2318.4|2323.6|2317.6|2324.4|2318.4|2323.6|2317.6|4
1651059360000|2022-04-27 11:36:00|2323.4|2317.4|2322.1|2316.1|2323.4|2317.4|2322.1|2316.1|5
1651059370000|2022-04-27 11:36:10|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1651059400000|2022-04-27 11:36:40|2322.1|2316.1|2323.1|2317.1|2323.1|2317.1|2322.1|2316.1|2
1651059410000|2022-04-27 11:36:50|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|1
1651059430000|2022-04-27 11:37:10|2323.1|2317.1|2324.9|2318.9|2324.9|2318.9|2323.1|2317.1|2
1651059470000|2022-04-27 11:37:50|2324.4|2318.4|2322.9|2316.9|2324.4|2318.4|2322.9|2316.9|6
1651059480000|2022-04-27 11:38:00|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|2322.4|2316.4|3
1651059580000|2022-04-27 11:39:40|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|1
1651059590000|2022-04-27 11:39:50|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1651059700000|2022-04-27 11:41:40|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1651059770000|2022-04-27 11:42:50|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1651059840000|2022-04-27 11:44:00|2321.9|2315.9|2323.9|2317.9|2323.9|2317.9|2321.9|2315.9|3
1651059850000|2022-04-27 11:44:10|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1651059870000|2022-04-27 11:44:30|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|1
1651059900000|2022-04-27 11:45:00|2323.6|2317.6|2322.4|2316.4|2323.6|2317.6|2322.4|2316.4|2
1651059920000|2022-04-27 11:45:20|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1651059960000|2022-04-27 11:46:00|2321.9|2315.9|2321.6|2315.6|2321.9|2315.9|2321.6|2315.6|2
1651059990000|2022-04-27 11:46:30|2321.4|2315.4|2319.4|2313.4|2321.6|2315.6|2319.4|2313.4|7
1651060000000|2022-04-27 11:46:40|2319.1|2313.1|2317.4|2311.4|2319.1|2313.1|2317.1|2311.1|15
1651060020000|2022-04-27 11:47:00|2317.1|2311.1|2316.6|2310.6|2317.1|2311.1|2316.6|2310.6|2
1651060050000|2022-04-27 11:47:30|2316.9|2310.9|2319.9|2313.9|2319.9|2313.9|2316.9|2310.9|6
1651060100000|2022-04-27 11:48:20|2319.6|2313.6|2319.4|2313.4|2319.6|2313.6|2319.4|2313.4|2
1651060130000|2022-04-27 11:48:50|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|1
1651060140000|2022-04-27 11:49:00|2318.9|2312.9|2318.6|2312.6|2318.9|2312.9|2318.6|2312.6|2
1651060150000|2022-04-27 11:49:10|2318.9|2312.9|2320.4|2314.4|2320.4|2314.4|2318.6|2312.6|5
1651060170000|2022-04-27 11:49:30|2321.1|2315.1|2320.6|2314.6|2321.1|2315.1|2320.6|2314.6|2
1651060190000|2022-04-27 11:49:50|2320.9|2314.9|2321.6|2315.6|2321.6|2315.6|2320.9|2314.9|2
1651060200000|2022-04-27 11:50:00|2321.9|2315.9|2320.4|2314.4|2321.9|2315.9|2320.4|2314.4|3
1651060240000|2022-04-27 11:50:40|2320.1|2314.1|2318.9|2312.9|2320.1|2314.1|2318.9|2312.9|6
1651060250000|2022-04-27 11:50:50|2318.6|2312.6|2317.4|2311.4|2318.6|2312.6|2317.1|2311.1|7
1651060260000|2022-04-27 11:51:00|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1651060270000|2022-04-27 11:51:10|2317.4|2311.4|2318.9|2312.9|2318.9|2312.9|2317.4|2311.4|2
1651060300000|2022-04-27 11:51:40|2318.6|2312.6|2318.9|2312.9|2318.9|2312.9|2318.6|2312.6|2
1651060330000|2022-04-27 11:52:10|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|1
1651060340000|2022-04-27 11:52:20|2318.4|2312.4|2318.6|2312.6|2318.6|2312.6|2318.4|2312.4|2
1651060370000|2022-04-27 11:52:50|2318.4|2312.4|2318.6|2312.6|2318.6|2312.6|2318.4|2312.4|2
1651060390000|2022-04-27 11:53:10|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|1
1651060420000|2022-04-27 11:53:40|2317.9|2311.9|2317.1|2311.1|2317.9|2311.9|2317.1|2311.1|2
1651060430000|2022-04-27 11:53:50|2316.9|2310.9|2318.4|2312.4|2318.4|2312.4|2316.6|2310.6|4
1651060460000|2022-04-27 11:54:20|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1651060480000|2022-04-27 11:54:40|2317.9|2311.9|2318.1|2312.1|2318.1|2312.1|2317.9|2311.9|2
1651060490000|2022-04-27 11:54:50|2317.9|2311.9|2317.6|2311.6|2317.9|2311.9|2317.6|2311.6|2
1651060520000|2022-04-27 11:55:20|2317.4|2311.4|2317.4|2311.4|2317.6|2311.6|2317.4|2311.4|3
1651060530000|2022-04-27 11:55:30|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.4|2311.4|5
1651060550000|2022-04-27 11:55:50|2317.4|2311.4|2317.1|2311.1|2317.4|2311.4|2317.1|2311.1|2
1651060570000|2022-04-27 11:56:10|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1651060580000|2022-04-27 11:56:20|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1651060640000|2022-04-27 11:57:20|2317.6|2311.6|2318.1|2312.1|2318.1|2312.1|2317.6|2311.6|2
1651060650000|2022-04-27 11:57:30|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|1
1651060670000|2022-04-27 11:57:50|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1651060680000|2022-04-27 11:58:00|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1651060730000|2022-04-27 11:58:50|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1651060740000|2022-04-27 11:59:00|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.6|2310.6|3
1651060750000|2022-04-27 11:59:10|2316.6|2310.6|2316.9|2310.9|2316.9|2310.9|2316.6|2310.6|2
1651060780000|2022-04-27 11:59:40|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1651060790000|2022-04-27 11:59:50|2316.4|2310.4|2315.6|2309.6|2316.4|2310.4|2315.6|2309.6|4
1651060800000|2022-04-27 12:00:00|2315.4|2309.4|2313.9|2307.9|2315.4|2309.4|2313.9|2307.9|5
1651060820000|2022-04-27 12:00:20|2313.6|2307.6|2313.4|2307.4|2313.6|2307.6|2313.4|2307.4|2
1651060830000|2022-04-27 12:00:30|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|1
1651060840000|2022-04-27 12:00:40|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1651060850000|2022-04-27 12:00:50|2313.9|2307.9|2313.6|2307.6|2313.9|2307.9|2313.6|2307.6|2
1651060860000|2022-04-27 12:01:00|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|1
1651060870000|2022-04-27 12:01:10|2314.1|2308.1|2314.4|2308.4|2314.4|2308.4|2314.1|2308.1|2
1651060910000|2022-04-27 12:01:50|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1651060930000|2022-04-27 12:02:10|2313.9|2307.9|2314.6|2308.6|2314.6|2308.6|2313.6|2307.6|3
1651060940000|2022-04-27 12:02:20|2314.9|2308.9|2315.9|2309.9|2315.9|2309.9|2314.9|2308.9|3
1651060950000|2022-04-27 12:02:30|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|1
1651060980000|2022-04-27 12:03:00|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1651061000000|2022-04-27 12:03:20|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|1
1651061060000|2022-04-27 12:04:20|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1651061080000|2022-04-27 12:04:40|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|1
1651061120000|2022-04-27 12:05:20|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1651061160000|2022-04-27 12:06:00|2315.1|2309.1|2315.6|2309.6|2315.6|2309.6|2315.1|2309.1|2
1651061170000|2022-04-27 12:06:10|2315.9|2309.9|2316.1|2310.1|2316.1|2310.1|2315.9|2309.9|2
1651061210000|2022-04-27 12:06:50|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1651061220000|2022-04-27 12:07:00|2315.6|2309.6|2315.1|2309.1|2315.6|2309.6|2315.1|2309.1|2
1651061230000|2022-04-27 12:07:10|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1651061270000|2022-04-27 12:07:50|2315.1|2309.1|2314.9|2308.9|2315.1|2309.1|2314.9|2308.9|2
1651061330000|2022-04-27 12:08:50|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1651061380000|2022-04-27 12:09:40|2314.9|2308.9|2315.9|2309.9|2315.9|2309.9|2314.9|2308.9|2
1651061400000|2022-04-27 12:10:00|2315.6|2309.6|2315.4|2309.4|2315.6|2309.6|2315.4|2309.4|2
1651061410000|2022-04-27 12:10:10|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|1
1651061420000|2022-04-27 12:10:20|2315.4|2309.4|2314.9|2308.9|2315.4|2309.4|2314.9|2308.9|2
1651061450000|2022-04-27 12:10:50|2314.6|2308.6|2314.6|2308.6|2314.9|2308.9|2314.6|2308.6|3
1651061460000|2022-04-27 12:11:00|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1651061490000|2022-04-27 12:11:30|2314.1|2308.1|2313.9|2307.9|2314.1|2308.1|2313.9|2307.9|2
1651061540000|2022-04-27 12:12:20|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1651061560000|2022-04-27 12:12:40|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1651061570000|2022-04-27 12:12:50|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|1
1651061600000|2022-04-27 12:13:20|2313.9|2307.9|2314.4|2308.4|2314.4|2308.4|2313.9|2307.9|2
1651061660000|2022-04-27 12:14:20|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1651061700000|2022-04-27 12:15:00|2313.9|2307.9|2313.9|2307.9|2314.1|2308.1|2313.9|2307.9|3
1651061730000|2022-04-27 12:15:30|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|1
1651061760000|2022-04-27 12:16:00|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|1
1651061790000|2022-04-27 12:16:30|2313.1|2307.1|2312.4|2306.4|2313.1|2307.1|2311.9|2305.9|5
1651061840000|2022-04-27 12:17:20|2312.6|2306.6|2312.1|2306.1|2312.6|2306.6|2312.1|2306.1|2
1651061850000|2022-04-27 12:17:30|2311.9|2305.9|2312.1|2306.1|2312.1|2306.1|2311.9|2305.9|2
1651061900000|2022-04-27 12:18:20|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|1
1651061980000|2022-04-27 12:19:40|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|1
1651062000000|2022-04-27 12:20:00|2311.4|2305.4|2311.6|2305.6|2311.6|2305.6|2311.4|2305.4|2
1651062020000|2022-04-27 12:20:20|2311.9|2305.9|2312.6|2306.6|2312.6|2306.6|2311.9|2305.9|2
1651062050000|2022-04-27 12:20:50|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1651062070000|2022-04-27 12:21:10|2312.6|2306.6|2312.1|2306.1|2312.6|2306.6|2312.1|2306.1|2
1651062080000|2022-04-27 12:21:20|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1651062090000|2022-04-27 12:21:30|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1651062110000|2022-04-27 12:21:50|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|1
1651062140000|2022-04-27 12:22:20|2312.9|2306.9|2313.6|2307.6|2313.9|2307.9|2312.9|2306.9|3
1651062160000|2022-04-27 12:22:40|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1651062230000|2022-04-27 12:23:50|2312.9|2306.9|2313.1|2307.1|2313.1|2307.1|2312.9|2306.9|2
1651062240000|2022-04-27 12:24:00|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|1
1651062260000|2022-04-27 12:24:20|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|1
1651062320000|2022-04-27 12:25:20|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|1
1651062330000|2022-04-27 12:25:30|2312.6|2306.6|2312.4|2306.4|2312.6|2306.6|2312.4|2306.4|2
1651062400000|2022-04-27 12:26:40|2312.6|2306.6|2313.4|2307.4|2313.4|2307.4|2312.6|2306.6|2
1651062410000|2022-04-27 12:26:50|2313.1|2307.1|2312.9|2306.9|2313.1|2307.1|2312.9|2306.9|2
1651062440000|2022-04-27 12:27:20|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1651062480000|2022-04-27 12:28:00|2313.4|2307.4|2313.6|2307.6|2313.6|2307.6|2313.4|2307.4|2
1651062490000|2022-04-27 12:28:10|2313.4|2307.4|2313.6|2307.6|2313.6|2307.6|2313.4|2307.4|2
1651062500000|2022-04-27 12:28:20|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1651062520000|2022-04-27 12:28:40|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1651062530000|2022-04-27 12:28:50|2312.1|2306.1|2312.4|2306.4|2312.4|2306.4|2312.1|2306.1|2
1651062550000|2022-04-27 12:29:10|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1651062570000|2022-04-27 12:29:30|2313.1|2307.1|2313.6|2307.6|2313.6|2307.6|2313.1|2307.1|2
1651062620000|2022-04-27 12:30:20|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1651062650000|2022-04-27 12:30:50|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1651062680000|2022-04-27 12:31:20|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2311.6|2305.6|4
1651062690000|2022-04-27 12:31:30|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|1
1651062770000|2022-04-27 12:32:50|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|1
1651062780000|2022-04-27 12:33:00|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1651062790000|2022-04-27 12:33:10|2310.6|2304.6|2308.9|2302.9|2310.6|2304.6|2308.9|2302.9|3
1651062800000|2022-04-27 12:33:20|2308.4|2302.4|2308.6|2302.6|2308.9|2302.9|2308.4|2302.4|3
1651062830000|2022-04-27 12:33:50|2308.1|2302.1|2307.1|2301.1|2308.1|2302.1|2306.6|2300.6|3
1651062840000|2022-04-27 12:34:00|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|1
1651062860000|2022-04-27 12:34:20|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1651062880000|2022-04-27 12:34:40|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1651062890000|2022-04-27 12:34:50|2306.9|2300.9|2308.1|2302.1|2308.6|2302.6|2306.9|2300.9|3
1651062900000|2022-04-27 12:35:00|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|1
1651062940000|2022-04-27 12:35:40|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1651062950000|2022-04-27 12:35:50|2307.4|2301.4|2307.1|2301.1|2307.4|2301.4|2307.1|2301.1|2
1651062970000|2022-04-27 12:36:10|2307.4|2301.4|2308.6|2302.6|2308.9|2302.9|2307.4|2301.4|3
1651062980000|2022-04-27 12:36:20|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1651104120000|2022-04-28 00:02:00|2289.5|2278.3|2289.5|2278.3|2289.5|2278.3|2289.5|2278.3|1
1651104150000|2022-04-28 00:02:30|2289.3|2278|2289.3|2278|2289.3|2278|2289.3|2278|1
1651104210000|2022-04-28 00:03:30|2289|2277.8|2289.5|2278.3|2289.5|2278.3|2289|2277.8|2
1651104250000|2022-04-28 00:04:10|2289.8|2278.5|2292|2280.8|2292|2280.8|2289.8|2278.5|2
1651104270000|2022-04-28 00:04:30|2291.5|2280.3|2291.5|2280.3|2291.5|2280.3|2291.5|2280.3|1
1651104360000|2022-04-28 00:06:00|2291|2279.8|2290.8|2279.5|2291|2279.8|2290.8|2279.5|2
1651104390000|2022-04-28 00:06:30|2290.3|2279|2290.3|2279|2290.3|2279|2290.3|2279|1
1651104420000|2022-04-28 00:07:00|2290|2278.8|2289.3|2278|2290|2278.8|2289.3|2278|2
1651104470000|2022-04-28 00:07:50|2289.5|2278.3|2289.5|2278.3|2289.5|2278.3|2289.5|2278.3|1
1651104750000|2022-04-28 00:12:30|2289.3|2278|2289.3|2278|2289.3|2278|2289.3|2278|1
1651104780000|2022-04-28 00:13:00|2288.8|2277.5|2288.8|2277.5|2288.8|2277.5|2288.8|2277.5|1
1651104790000|2022-04-28 00:13:10|2288.3|2277|2288.3|2277|2288.3|2277|2288.3|2277|1
1651104860000|2022-04-28 00:14:20|2287.8|2276.5|2287.8|2276.5|2287.8|2276.5|2287.8|2276.5|1
1651104970000|2022-04-28 00:16:10|2287.5|2276.3|2287.5|2276.3|2287.5|2276.3|2287.5|2276.3|1
1651105100000|2022-04-28 00:18:20|2287.3|2276|2287.3|2276|2287.3|2276|2287.3|2276|1
1651105150000|2022-04-28 00:19:10|2287|2275.8|2287|2275.8|2287|2275.8|2287|2275.8|1
1651105210000|2022-04-28 00:20:10|2286.8|2275.5|2286.8|2275.5|2286.8|2275.5|2286.8|2275.5|1
1651106690000|2022-04-28 00:44:50|2286.5|2275.3|2286.5|2275.3|2286.5|2275.3|2286.5|2275.3|1
1651106910000|2022-04-28 00:48:30|2287.3|2276|2288|2276.8|2288|2276.8|2287.3|2276|2
1651106960000|2022-04-28 00:49:20|2288.3|2277|2288.3|2277|2288.3|2277|2288.3|2277|1
1651107730000|2022-04-28 01:02:10|2288|2276.8|2288|2276.8|2288|2276.8|2288|2276.8|1
1651107770000|2022-04-28 01:02:50|2287.5|2276.3|2287.5|2276.3|2287.5|2276.3|2287.5|2276.3|1
1651107820000|2022-04-28 01:03:40|2287.3|2276|2287.3|2276|2287.3|2276|2287.3|2276|1
1651107880000|2022-04-28 01:04:40|2287.5|2276.3|2287|2275.8|2287.5|2276.3|2287|2275.8|2
1651107910000|2022-04-28 01:05:10|2288.8|2276|2288.8|2276|2288.8|2276|2288.8|2276|1
1651107930000|2022-04-28 01:05:30|2289|2277.8|2289|2277.8|2289|2277.8|2289|2277.8|1
1651108020000|2022-04-28 01:07:00|2290|2278.8|2290|2278.8|2290|2278.8|2290|2278.8|1
1651108040000|2022-04-28 01:07:20|2290.8|2279.5|2293.5|2281|2293.5|2281|2290.8|2279.5|3
1651108060000|2022-04-28 01:07:40|2293.3|2281.5|2293.8|2282.5|2293.8|2282.5|2293.3|2281.5|5
1651108070000|2022-04-28 01:07:50|2293|2281.8|2292.8|2281.5|2293|2281.8|2292.8|2281.5|2
1651108250000|2022-04-28 01:10:50|2293|2281.8|2293|2281.8|2293|2281.8|2293|2281.8|1
1651108300000|2022-04-28 01:11:40|2293.3|2282|2293.3|2282|2293.3|2282|2293.3|2282|1
1651108370000|2022-04-28 01:12:50|2292.8|2281.5|2292.8|2281.5|2292.8|2281.5|2292.8|2281.5|1
1651108420000|2022-04-28 01:13:40|2292.5|2281.3|2292.5|2281.3|2292.5|2281.3|2292.5|2281.3|1
1651108970000|2022-04-28 01:22:50|2292.8|2281.5|2292.8|2281.5|2292.8|2281.5|2292.8|2281.5|1
1651109160000|2022-04-28 01:26:00|2293.5|2282.3|2295.8|2284.5|2295.8|2284.5|2293.5|2282.3|2
1651109270000|2022-04-28 01:27:50|2296|2284.8|2296|2284.8|2296|2284.8|2296|2284.8|1
1651109380000|2022-04-28 01:29:40|2295.8|2284.5|2295.8|2284.5|2295.8|2284.5|2295.8|2284.5|1
1651109450000|2022-04-28 01:30:50|2295.3|2284|2295.3|2284|2295.3|2284|2295.3|2284|1
1651109490000|2022-04-28 01:31:30|2297|2284.3|2296.5|2285.3|2297|2285.3|2296.5|2284.3|2
1651109500000|2022-04-28 01:31:40|2296|2284.8|2296|2284.8|2296|2284.8|2296|2284.8|1
1651109520000|2022-04-28 01:32:00|2295.8|2284.5|2294.8|2283.5|2295.8|2284.5|2294.8|2283.5|3
1651109560000|2022-04-28 01:32:40|2294.3|2283|2294.3|2283|2294.3|2283|2294.3|2283|1
1651109580000|2022-04-28 01:33:00|2293.8|2282.5|2293.8|2282.5|2293.8|2282.5|2293.8|2282.5|1
1651109620000|2022-04-28 01:33:40|2293.3|2282|2293.3|2282|2293.3|2282|2293.3|2282|1
1651109630000|2022-04-28 01:33:50|2293|2281.8|2293|2281.8|2293|2281.8|2293|2281.8|1
1651109710000|2022-04-28 01:35:10|2292.5|2281.3|2292.5|2281.3|2292.5|2281.3|2292.5|2281.3|1
1651109760000|2022-04-28 01:36:00|2293.3|2282|2293.3|2282|2293.3|2282|2293.3|2282|1
1651109830000|2022-04-28 01:37:10|2294|2282.8|2294|2282.8|2294|2282.8|2294|2282.8|1
1651109890000|2022-04-28 01:38:10|2294.3|2283|2294.3|2283|2294.3|2283|2294.3|2283|1
1651109990000|2022-04-28 01:39:50|2295.5|2284.3|2295.5|2284.3|2295.5|2284.3|2295.5|2284.3|1
1651110010000|2022-04-28 01:40:10|2295.3|2284|2295.3|2284|2295.3|2284|2295.3|2284|1
1651110230000|2022-04-28 01:43:50|2295|2283.8|2295|2283.8|2295|2283.8|2295|2283.8|1
1651110260000|2022-04-28 01:44:20|2294.5|2283.3|2294.5|2283.3|2294.5|2283.3|2294.5|2283.3|1
1651110310000|2022-04-28 01:45:10|2294.3|2283|2294.3|2283|2294.3|2283|2294.3|2283|1
1651110350000|2022-04-28 01:45:50|2293.8|2282.5|2293.8|2282.5|2293.8|2282.5|2293.8|2282.5|1
1651110380000|2022-04-28 01:46:20|2294.8|2283.5|2294.3|2283|2294.8|2283.5|2294.3|2283|2
1651110390000|2022-04-28 01:46:30|2294.8|2283.5|2294|2282.8|2294.8|2283.5|2294|2282.8|2
1651110410000|2022-04-28 01:46:50|2293.8|2282.5|2293.8|2282.5|2293.8|2282.5|2293.8|2282.5|1
1651110440000|2022-04-28 01:47:20|2293|2281.8|2293|2281.8|2293|2281.8|2292.5|2281.3|5
1651110470000|2022-04-28 01:47:50|2292.5|2281.3|2292.3|2281|2292.5|2281.3|2292.3|2281|2
1651110500000|2022-04-28 01:48:20|2292.8|2281.5|2292.8|2281.5|2292.8|2281.5|2292.8|2281.5|1
1651110510000|2022-04-28 01:48:30|2292.5|2281.3|2292|2280.8|2292.5|2281.3|2292|2280.8|2
1651110570000|2022-04-28 01:49:30|2292.5|2281.3|2292.5|2281.3|2292.5|2281.3|2292.5|2281.3|1
1651110620000|2022-04-28 01:50:20|2292.3|2281|2292.3|2281|2292.3|2281|2292.3|2281|1
1651110730000|2022-04-28 01:52:10|2292|2280.8|2292|2280.8|2292|2280.8|2292|2280.8|1
1651110790000|2022-04-28 01:53:10|2291.8|2280.5|2291.8|2280.5|2291.8|2280.5|2291.8|2280.5|1
1651110950000|2022-04-28 01:55:50|2292|2280.8|2292|2280.8|2292|2280.8|2292|2280.8|1
1651111090000|2022-04-28 01:58:10|2292.5|2281.3|2295|2283.8|2295|2283.8|2292.5|2281.3|4
1651111100000|2022-04-28 01:58:20|2294.3|2283|2295|2283.8|2295.5|2284.3|2294.3|2283|3
1651111120000|2022-04-28 01:58:40|2294.5|2283.3|2294.5|2283.3|2294.5|2283.3|2294.5|2283.3|1
1651111130000|2022-04-28 01:58:50|2294|2282.8|2294|2282.8|2294|2282.8|2294|2282.8|1
1651111160000|2022-04-28 01:59:20|2293.8|2282.5|2293.8|2282.5|2293.8|2282.5|2293.8|2282.5|1
1651111220000|2022-04-28 02:00:20|2294|2282.8|2294|2282.8|2294|2282.8|2294|2282.8|1
1651111270000|2022-04-28 02:01:10|2293.5|2282.3|2294|2282.8|2294|2282.8|2293.5|2282.3|2
1651111280000|2022-04-28 02:01:20|2293.5|2282.3|2294|2282.8|2294|2282.8|2293.5|2282.3|2
1651111330000|2022-04-28 02:02:10|2293.8|2282.5|2293.8|2282.5|2293.8|2282.5|2293.8|2282.5|1
1651111390000|2022-04-28 02:03:10|2294|2282.8|2294|2282.8|2294|2282.8|2294|2282.8|1
1651111440000|2022-04-28 02:04:00|2293.8|2282.5|2293.8|2282.5|2293.8|2282.5|2293.8|2282.5|1
1651111510000|2022-04-28 02:05:10|2294.3|2283|2294.3|2283|2294.3|2283|2294.3|2283|1
1651111530000|2022-04-28 02:05:30|2293.8|2282.5|2294|2282.8|2294.5|2283.3|2293.8|2282.5|10
1651111600000|2022-04-28 02:06:40|2294.5|2283.3|2294|2282.8|2294.5|2283.3|2293.5|2282.3|6
1651111740000|2022-04-28 02:09:00|2294.5|2283.3|2293.8|2282.5|2294.5|2283.3|2293.8|2282.5|2
1651111790000|2022-04-28 02:09:50|2294.5|2283.3|2293.8|2282.5|2294.5|2283.3|2293.3|2282|6
1651111800000|2022-04-28 02:10:00|2294.3|2283|2293.8|2282.5|2294.3|2283|2293.8|2282.5|2
1651111850000|2022-04-28 02:10:50|2294.3|2283|2293.5|2282.3|2294.3|2283|2293.5|2282.3|2
1651111870000|2022-04-28 02:11:10|2294|2282.8|2292.5|2281.3|2294|2282.8|2292.5|2281.3|4
1651111920000|2022-04-28 02:12:00|2292.8|2281.5|2292.8|2281.5|2292.8|2281.5|2292.8|2281.5|1
1651112030000|2022-04-28 02:13:50|2292.5|2281.3|2292.5|2281.3|2292.5|2281.3|2292.5|2281.3|1
1651113140000|2022-04-28 02:32:20|2293.3|2282|2292|2280.5|2293.5|2282|2292|2280.3|4
1651113150000|2022-04-28 02:32:30|2291.3|2280|2291.3|2280|2291.3|2280|2291.3|2280|1
1651113180000|2022-04-28 02:33:00|2290.8|2279.5|2290.8|2279.5|2290.8|2279.5|2290.8|2279.5|1
1651113230000|2022-04-28 02:33:50|2290.5|2279.3|2290.5|2279.3|2290.5|2279.3|2290.5|2279.3|1
1651113890000|2022-04-28 02:44:50|2291|2279.8|2291.5|2280.3|2291.5|2280.3|2291|2279.8|2
1651113940000|2022-04-28 02:45:40|2290.8|2279.5|2290.8|2279.5|2290.8|2279.5|2290.8|2279.5|1
1651113950000|2022-04-28 02:45:50|2291.3|2280|2291.3|2280|2291.3|2280|2290.8|2279.5|7
1651113980000|2022-04-28 02:46:20|2292.3|2281|2292.3|2281|2292.3|2281|2292.3|2281|1
1651114000000|2022-04-28 02:46:40|2292.5|2281.3|2292.8|2281.5|2293.5|2282.3|2292.5|2281.3|3
1651114050000|2022-04-28 02:47:30|2293.3|2282|2293.3|2282|2293.3|2282|2293.3|2282|1
1651114080000|2022-04-28 02:48:00|2293.5|2282.3|2293.5|2282.3|2293.5|2282.3|2293.5|2282.3|1
1651114090000|2022-04-28 02:48:10|2293.3|2282|2293.3|2282|2293.3|2282|2293.3|2282|1
1651114100000|2022-04-28 02:48:20|2293.8|2282.5|2293.3|2282|2293.8|2282.5|2293.3|2282|2
1651114130000|2022-04-28 02:48:50|2293.8|2282.5|2293.3|2282|2293.8|2282.5|2293.3|2282|2
1651114140000|2022-04-28 02:49:00|2293.8|2282.5|2293.3|2282|2293.8|2282.5|2293.3|2282|4
1651114160000|2022-04-28 02:49:20|2294|2282.8|2293.5|2282.3|2294|2282.8|2293.5|2282.3|2
1651114180000|2022-04-28 02:49:40|2293|2281.8|2293.3|2282|2293.5|2282.3|2293|2281.8|3
1651114230000|2022-04-28 02:50:30|2292.5|2281.3|2292.3|2281|2292.5|2281.3|2292|2280.8|3
1651114240000|2022-04-28 02:50:40|2295|2281.8|2295|2281.8|2295|2281.8|2295|2281.8|1
1651114250000|2022-04-28 02:50:50|2294.3|2282|2294.8|2283.5|2294.8|2283.5|2294.3|2282|3
1651114280000|2022-04-28 02:51:20|2294|2282.8|2294.8|2283.5|2294.8|2283.5|2294|2282.8|2
1651114290000|2022-04-28 02:51:30|2295.3|2284|2295.3|2284|2295.3|2284|2295.3|2284|1
1651114300000|2022-04-28 02:51:40|2294.8|2283.5|2294.8|2283.5|2294.8|2283.5|2294.8|2283.5|1
1651114330000|2022-04-28 02:52:10|2295.3|2284|2295.8|2284.5|2295.8|2284.5|2295.3|2284|2
1651114390000|2022-04-28 02:53:10|2295.5|2284.3|2295.5|2284.3|2295.5|2284.3|2295.5|2284.3|1
1651114410000|2022-04-28 02:53:30|2295|2283.8|2295.3|2284|2295.3|2284|2295|2283.8|2
1651114420000|2022-04-28 02:53:40|2295|2283.8|2295.3|2284|2295.3|2284|2295|2283.8|2
1651114430000|2022-04-28 02:53:50|2295|2283.8|2295.3|2284|2295.3|2284|2295|2283.8|2
1651114440000|2022-04-28 02:54:00|2295.8|2284.5|2296.8|2285.5|2296.8|2285.5|2295.8|2284.5|2
1651114470000|2022-04-28 02:54:30|2296.3|2285|2296.3|2285|2296.3|2285|2296.3|2285|1
1651114490000|2022-04-28 02:54:50|2297|2285.8|2297|2285.8|2297|2285.8|2297|2285.8|1
1651114500000|2022-04-28 02:55:00|2295.5|2284.3|2294.8|2283.5|2295.5|2284.3|2294.5|2283.3|4
1651114520000|2022-04-28 02:55:20|2296|2284.8|2296.8|2285.5|2296.8|2285.5|2296|2284.8|2
1651114550000|2022-04-28 02:55:50|2297.3|2286|2297.3|2286|2297.3|2286|2297.3|2286|1
1651114560000|2022-04-28 02:56:00|2297.5|2286.3|2297.5|2286.3|2297.5|2286.3|2297.5|2286.3|1
1651114600000|2022-04-28 02:56:40|2298.3|2287|2298.3|2287|2298.3|2287|2298.3|2287|1
1651114640000|2022-04-28 02:57:20|2298.5|2287.3|2298.5|2287.3|2298.5|2287.3|2298.5|2287.3|1
1651114660000|2022-04-28 02:57:40|2297.8|2286.5|2297.5|2286.3|2297.8|2286.5|2297.5|2286.3|2
1651114690000|2022-04-28 02:58:10|2298.3|2287|2298.3|2287|2298.3|2287|2298.3|2287|1
1651114740000|2022-04-28 02:59:00|2298.5|2287.3|2298.5|2287.3|2298.5|2287.3|2298.5|2287.3|1
1651114800000|2022-04-28 03:00:00|2297.8|2286.5|2296.8|2285.3|2297.8|2286.5|2296.8|2284|4
1651114820000|2022-04-28 03:00:20|2296.5|2284.8|2295.8|2284.5|2296.5|2285|2295.8|2284.5|4
1651114880000|2022-04-28 03:01:20|2296|2284.8|2296|2284.8|2296|2284.8|2296|2284.8|1
1651115010000|2022-04-28 03:03:30|2297.3|2286|2296|2284.8|2297.3|2286|2296|2284.8|2
1651115050000|2022-04-28 03:04:10|2296.5|2285.3|2296.5|2285.3|2296.5|2285.3|2296.5|2285.3|1
1651115160000|2022-04-28 03:06:00|2296.3|2285|2296.3|2285|2296.3|2285|2296.3|2285|1
1651115180000|2022-04-28 03:06:20|2296|2284.8|2296|2284.8|2296|2284.8|2296|2284.8|1
1651115230000|2022-04-28 03:07:10|2295.8|2284.5|2295.8|2284.5|2295.8|2284.5|2295.8|2284.5|1
1651115270000|2022-04-28 03:07:50|2296.3|2285|2296.3|2285|2296.3|2285|2296.3|2285|1
1651115280000|2022-04-28 03:08:00|2295.8|2284.5|2295.8|2284.5|2296|2284.8|2295.8|2284.5|3
1651115300000|2022-04-28 03:08:20|2296|2284.8|2295.8|2284.5|2296|2284.8|2295.8|2284.5|2
1651115310000|2022-04-28 03:08:30|2296|2284.8|2295.8|2284.5|2296.3|2285|2295.5|2284.3|4
1651115320000|2022-04-28 03:08:40|2296|2284.8|2295.5|2284.3|2296|2284.8|2295.5|2284.3|10
1651115330000|2022-04-28 03:08:50|2296|2284.8|2295.5|2284.3|2296|2284.8|2295.5|2284.3|12
1651115350000|2022-04-28 03:09:10|2296|2284.8|2295.5|2284.3|2296.3|2285|2295.5|2284.3|7
1651115410000|2022-04-28 03:10:10|2295.8|2284.5|2295.8|2284.5|2295.8|2284.5|2295.8|2284.5|1
1651115430000|2022-04-28 03:10:30|2296.3|2285|2296.3|2285|2296.3|2285|2296.3|2285|1
1651115550000|2022-04-28 03:12:30|2297|2285.8|2296.5|2285.3|2297|2285.8|2296.5|2285.3|2
1651115570000|2022-04-28 03:12:50|2296.3|2285|2296.3|2285|2296.3|2285|2296.3|2285|1
1651115680000|2022-04-28 03:14:40|2296|2284.8|2296.5|2285.3|2296.5|2285.3|2296|2284.8|2
1651115730000|2022-04-28 03:15:30|2296|2284.8|2296|2284.8|2296|2284.8|2296|2284.8|1
1651115740000|2022-04-28 03:15:40|2295.5|2284.3|2295.5|2284.3|2295.5|2284.3|2295.5|2284.3|1
1651115760000|2022-04-28 03:16:00|2295|2283.8|2295|2283.8|2295|2283.8|2295|2283.8|1
1651115770000|2022-04-28 03:16:10|2295.5|2284.3|2295|2283.8|2295.5|2284.3|2295|2283.8|2
1651115790000|2022-04-28 03:16:30|2294.3|2283|2295|2283.8|2295|2283.8|2294.3|2283|2
1651115890000|2022-04-28 03:18:10|2294.8|2283.5|2294.8|2283.5|2294.8|2283.5|2294.8|2283.5|1
1651115930000|2022-04-28 03:18:50|2294|2282.8|2294.8|2283.5|2294.8|2283.5|2294|2282.8|2
1651115940000|2022-04-28 03:19:00|2293.8|2282.5|2294.8|2283.5|2294.8|2283.5|2293.8|2282.5|4
1651115950000|2022-04-28 03:19:10|2293.8|2282.5|2294.5|2283.3|2294.5|2283.3|2293.8|2282.5|2
1651115960000|2022-04-28 03:19:20|2293.5|2282.3|2290.5|2279.3|2293.5|2282.3|2290.5|2279.3|9
1651115970000|2022-04-28 03:19:30|2290|2278.8|2289|2277.8|2290.3|2279|2289|2277.8|7
1651115980000|2022-04-28 03:19:40|2288.5|2277.3|2288.3|2277|2288.8|2277.5|2288|2276.8|4
1651116000000|2022-04-28 03:20:00|2288.8|2277.5|2288.8|2277.5|2288.8|2277.5|2288.8|2277.5|1
1651116040000|2022-04-28 03:20:40|2289.3|2278|2290.5|2279.3|2290.5|2279.3|2289.3|2278|2
1651116120000|2022-04-28 03:22:00|2290|2278.8|2290|2278.8|2290|2278.8|2290|2278.8|1
1651116130000|2022-04-28 03:22:10|2289.5|2278.3|2289.5|2278.3|2289.5|2278.3|2289.5|2278.3|1
1651117730000|2022-04-28 03:48:50|2289.8|2278.5|2289.8|2278.5|2289.8|2278.5|2289.8|2278.5|1
1651118090000|2022-04-28 03:54:50|2290.3|2279|2290.8|2279.5|2290.8|2279.5|2290.3|2279|2
1651118420000|2022-04-28 04:00:20|2291|2279.8|2291|2279.8|2291|2279.8|2291|2279.8|1
1651119040000|2022-04-28 04:10:40|2291.5|2280.3|2291.5|2280.3|2291.5|2280.3|2291.5|2280.3|1
1651119100000|2022-04-28 04:11:40|2291.8|2280.5|2291.8|2280.5|2291.8|2280.5|2291.8|2280.5|1
1651119150000|2022-04-28 04:12:30|2291.5|2280.3|2291.5|2280.3|2291.5|2280.3|2291.5|2280.3|1
1651123660000|2022-04-28 05:27:40|2291.3|2280|2291.3|2280|2291.3|2280|2291.3|2280|1
1651123800000|2022-04-28 05:30:00|2290.8|2279.5|2289.8|2278.5|2290.8|2279.5|2289.8|2278.5|3
1651123810000|2022-04-28 05:30:10|2289.5|2278.3|2287.3|2276|2289.5|2278.3|2287.3|2276|5
1651123820000|2022-04-28 05:30:20|2286.8|2275.5|2286|2274.8|2286.8|2275.5|2286|2274.8|3
1651123830000|2022-04-28 05:30:30|2285.5|2274.3|2284.5|2273.3|2285.5|2274.3|2284.5|2273.3|3
1651123890000|2022-04-28 05:31:30|2284.3|2273|2284.3|2273|2284.3|2273|2284.3|2273|1
1651123940000|2022-04-28 05:32:20|2284|2272.8|2284|2272.8|2284|2272.8|2284|2272.8|1
1651123980000|2022-04-28 05:33:00|2284.5|2273.3|2284.5|2273.3|2284.5|2273.3|2284.5|2273.3|1
1651124010000|2022-04-28 05:33:30|2283.8|2272.5|2283.8|2272.5|2283.8|2272.5|2283.8|2272.5|1
1651124060000|2022-04-28 05:34:20|2283.5|2272.3|2283.5|2272.3|2283.5|2272.3|2283.5|2272.3|1
1651124110000|2022-04-28 05:35:10|2283|2271.8|2282|2270.8|2283|2271.8|2282|2270.8|3
1651124310000|2022-04-28 05:38:30|2282.8|2271.5|2282.8|2271.5|2282.8|2271.5|2282.8|2271.5|1
1651124370000|2022-04-28 05:39:30|2283|2271.8|2283|2271.8|2283|2271.8|2283|2271.8|1
1651124500000|2022-04-28 05:41:40|2282.5|2271.3|2282.3|2271|2282.5|2271.3|2282.3|2271|2
1651124560000|2022-04-28 05:42:40|2281.8|2270.5|2281.8|2270.5|2281.8|2270.5|2281.8|2270.5|1
1651124610000|2022-04-28 05:43:30|2282|2270.8|2282|2270.8|2282|2270.8|2282|2270.8|1
1651124720000|2022-04-28 05:45:20|2282.3|2271|2282.3|2271|2282.3|2271|2282.3|2271|1
1651124950000|2022-04-28 05:49:10|2282.8|2271.5|2282.8|2271.5|2282.8|2271.5|2282.8|2271.5|1
1651125000000|2022-04-28 05:50:00|2283.8|2272.5|2284.3|2273|2284.3|2273|2283.8|2272.5|2
1651125410000|2022-04-28 05:56:50|2283.8|2272.5|2283.3|2272|2283.8|2272.5|2283.3|2272|2
1651125420000|2022-04-28 05:57:00|2282.8|2271.5|2282.8|2271.5|2282.8|2271.5|2282.8|2271.5|1
1651125450000|2022-04-28 05:57:30|2282.5|2271.3|2282.5|2271.3|2282.5|2271.3|2282.5|2271.3|1
1651125510000|2022-04-28 05:58:30|2282.3|2271|2282.3|2271|2282.3|2271|2282.3|2271|1
1651125620000|2022-04-28 06:00:20|2282|2270.8|2282|2270.8|2282|2270.8|2282|2270.8|1
1651125670000|2022-04-28 06:01:10|2282.3|2271|2282.3|2271|2282.3|2271|2282.3|2271|1
1651125720000|2022-04-28 06:02:00|2282.5|2271.3|2282.5|2271.3|2282.5|2271.3|2282.5|2271.3|1
1651125830000|2022-04-28 06:03:50|2282.8|2271.5|2282.8|2271.5|2282.8|2271.5|2282.8|2271.5|1
1651125840000|2022-04-28 06:04:00|2282.3|2271|2282.8|2271.5|2282.8|2271.5|2282.3|2271|2
1651125860000|2022-04-28 06:04:20|2282|2270.8|2282.5|2271.3|2282.5|2271.3|2282|2270.8|2
1651125910000|2022-04-28 06:05:10|2282.8|2271.5|2282.8|2271.5|2282.8|2271.5|2282.8|2271.5|1
1651125930000|2022-04-28 06:05:30|2282.3|2271|2282.3|2271|2282.3|2271|2282.3|2271|1
1651125960000|2022-04-28 06:06:00|2282.8|2271.5|2282.8|2271.5|2282.8|2271.5|2282.8|2271.5|1
1651125970000|2022-04-28 06:06:10|2283.5|2272.3|2284|2272.8|2284|2272.8|2283.5|2272.3|2
1651126000000|2022-04-28 06:06:40|2283.3|2272|2283.3|2272|2283.3|2272|2283.3|2272|1
1651126010000|2022-04-28 06:06:50|2284|2272.8|2283.5|2272.3|2284|2272.8|2283.5|2272.3|2
1651126020000|2022-04-28 06:07:00|2284|2272.8|2283.3|2272|2284|2272.8|2283.3|2272|2
1651126070000|2022-04-28 06:07:50|2283.8|2272.5|2283.8|2272.5|2283.8|2272.5|2283.8|2272.5|1
1651126080000|2022-04-28 06:08:00|2283.3|2272|2283.3|2272|2283.3|2272|2283.3|2272|1
1651126090000|2022-04-28 06:08:10|2282.5|2271.3|2283.5|2272.3|2283.5|2272.3|2282.5|2271.3|3
1651126110000|2022-04-28 06:08:30|2283|2271.8|2283|2271.8|2283|2271.8|2283|2271.8|1
1651126120000|2022-04-28 06:08:40|2283.5|2272.3|2282.5|2271.3|2283.5|2272.3|2282.5|2271.3|3
1651126130000|2022-04-28 06:08:50|2283.3|2272|2283.3|2272|2283.3|2272|2283.3|2272|1
1651126150000|2022-04-28 06:09:10|2282.8|2271.5|2282.8|2271.5|2282.8|2271.5|2282.8|2271.5|1
1651126170000|2022-04-28 06:09:30|2282.5|2271.3|2282.5|2271.3|2282.5|2271.3|2282.5|2271.3|1
1651126190000|2022-04-28 06:09:50|2283.3|2272|2283.3|2272|2283.3|2272|2283.3|2272|1
1651126250000|2022-04-28 06:10:50|2283.5|2272.3|2283.5|2272.3|2283.5|2272.3|2283.5|2272.3|1
1651126360000|2022-04-28 06:12:40|2283.8|2272.5|2283.8|2272.5|2283.8|2272.5|2283.8|2272.5|1
1651126570000|2022-04-28 06:16:10|2284|2272.8|2284|2272.8|2284|2272.8|2284|2272.8|1
1651126620000|2022-04-28 06:17:00|2284.3|2273|2284.3|2273|2284.3|2273|2284.3|2273|1
1651126790000|2022-04-28 06:19:50|2284|2272.8|2284|2272.8|2284|2272.8|2284|2272.8|1
1651126840000|2022-04-28 06:20:40|2284.3|2273|2284.3|2273|2284.3|2273|2284.3|2273|1
1651127230000|2022-04-28 06:27:10|2284.5|2273.3|2284.5|2273.3|2284.5|2273.3|2284.5|2273.3|1
1651127260000|2022-04-28 06:27:40|2285|2273.8|2284.5|2273.3|2285|2273.8|2284.5|2273.3|2
1651127310000|2022-04-28 06:28:30|2285|2273.8|2285|2273.8|2285|2273.8|2285|2273.8|1
1651127390000|2022-04-28 06:29:50|2284.5|2273.3|2284.5|2273.3|2284.5|2273.3|2284.5|2273.3|1
1651127440000|2022-04-28 06:30:40|2285|2273.8|2285|2273.8|2285|2273.8|2285|2273.8|1
1651127560000|2022-04-28 06:32:40|2286.5|2274.3|2287|2274.3|2287|2274.3|2286.5|2274.3|2
1651127580000|2022-04-28 06:33:00||2275.8||2275.8||2275.8||2275.8|1
1651127610000|2022-04-28 06:33:30|2286.5|2275.3|2286.5|2275.3|2286.5|2275.3|2286.5|2275.3|1
1651127660000|2022-04-28 06:34:20|2286.8|2275.5|2286.8|2275.5|2286.8|2275.5|2286.8|2275.5|1
1651127700000|2022-04-28 06:35:00|2286.3|2275|2285|2273.8|2286.3|2275|2285|2273.8|2
1651127760000|2022-04-28 06:36:00|2284.8|2273.5|2284.8|2273.5|2284.8|2273.5|2284.8|2273.5|1
1651127980000|2022-04-28 06:39:40|2284.5|2273.3|2284.5|2273.3|2284.5|2273.3|2284.5|2273.3|1
1651128150000|2022-04-28 06:42:30|2285.8|2274.5|2285.5|2274.3|2286|2274.8|2285.5|2274.3|5
1651128210000|2022-04-28 06:43:30|2285.8|2274.5|2285.8|2274.5|2285.8|2274.5|2285.8|2274.5|1
1651128340000|2022-04-28 06:45:40|2286.3|2275|2286.3|2275|2286.3|2275|2286.3|2275|1
1651128390000|2022-04-28 06:46:30|2286|2274.8|2286|2274.8|2286|2274.8|2286|2274.8|1
1651128460000|2022-04-28 06:47:40|2287|2275.8|2287.8|2276.5|2287.8|2276.5|2287|2275.8|2
1651128470000|2022-04-28 06:47:50|2288.3|2277|2288.3|2277|2288.3|2277|2288.3|2277|1
1651128480000|2022-04-28 06:48:00|2287.3|2276|2287.3|2276|2287.3|2276|2287.3|2276|1
1651128520000|2022-04-28 06:48:40|2286.8|2275.5|2286.8|2275.5|2286.8|2275.5|2286.8|2275.5|1
1651128790000|2022-04-28 06:53:10|2287|2275.8|2287|2275.8|2287|2275.8|2287|2275.8|1
1651128910000|2022-04-28 06:55:10|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1651128950000|2022-04-28 06:55:50|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1651128960000|2022-04-28 06:56:00|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1651129000000|2022-04-28 06:56:40|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2284.9|2278.9|3
1651129010000|2022-04-28 06:56:50|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1651129020000|2022-04-28 06:57:00|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1651129030000|2022-04-28 06:57:10|2284.6|2278.6|2283.9|2277.9|2284.6|2278.6|2283.9|2277.9|2
1651129040000|2022-04-28 06:57:20|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1651129050000|2022-04-28 06:57:30|2283.9|2277.9|2283.6|2277.6|2283.9|2277.9|2283.4|2277.4|3
1651129060000|2022-04-28 06:57:40|2283.1|2277.1|2283.4|2277.4|2283.4|2277.4|2283.1|2277.1|2
1651129070000|2022-04-28 06:57:50|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1651129090000|2022-04-28 06:58:10|2283.9|2277.9|2283.6|2277.6|2283.9|2277.9|2283.6|2277.6|2
1651129110000|2022-04-28 06:58:30|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|1
1651129120000|2022-04-28 06:58:40|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1651129140000|2022-04-28 06:59:00|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1651129170000|2022-04-28 06:59:30|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1651129220000|2022-04-28 07:00:20|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|1
1651129230000|2022-04-28 07:00:30|2282.9|2276.9|2281.9|2275.9|2282.9|2276.9|2281.9|2275.9|3
1651129260000|2022-04-28 07:01:00|2281.4|2275.4|2281.1|2275.1|2281.4|2275.4|2281.1|2275.1|2
1651129290000|2022-04-28 07:01:30|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651129300000|2022-04-28 07:01:40|2280.6|2274.6|2280.4|2274.4|2280.6|2274.6|2280.4|2274.4|2
1651129500000|2022-04-28 07:05:00|2280.6|2274.6|2280.4|2274.4|2280.6|2274.6|2280.4|2274.4|2
1651129600000|2022-04-28 07:06:40|2280.1|2274.1|2280.4|2274.4|2280.4|2274.4|2280.1|2274.1|2
1651129660000|2022-04-28 07:07:40|2280.6|2274.6|2282.6|2276.6|2282.9|2276.9|2280.6|2274.6|3
1651129680000|2022-04-28 07:08:00|2282.4|2276.4|2281.6|2275.6|2282.4|2276.4|2281.6|2275.6|4
1651129700000|2022-04-28 07:08:20|2281.9|2275.9|2283.9|2277.9|2283.9|2277.9|2281.9|2275.9|4
1651129750000|2022-04-28 07:09:10|2285.1|2279.1|2284.6|2278.6|2285.4|2279.4|2284.6|2278.6|4
1651129810000|2022-04-28 07:10:10|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1651129890000|2022-04-28 07:11:30|2286.4|2280.4|2286.9|2280.9|2286.9|2280.9|2286.4|2280.4|3
1651129950000|2022-04-28 07:12:30|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|1
1651130010000|2022-04-28 07:13:30|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1651130240000|2022-04-28 07:17:20|2288.1|2282.1|2289.4|2283.4|2289.4|2283.4|2288.1|2282.1|2
1651130340000|2022-04-28 07:19:00|2290.9|2284.9|2291.6|2285.6|2291.9|2285.9|2290.9|2284.9|3
1651130400000|2022-04-28 07:20:00|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|1
1651130410000|2022-04-28 07:20:10|2292.8|2286.8|2293|2287|2293|2287|2292.8|2286.8|2
1651130420000|2022-04-28 07:20:20|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|1
1651130480000|2022-04-28 07:21:20|2293.4|2287.4|2293.4|2287.4|2293.4|2287.4|2293.4|2287.4|1
1651130520000|2022-04-28 07:22:00|2292.6|2286.6|2291.9|2285.9|2292.6|2286.6|2291.9|2285.9|3
1651130530000|2022-04-28 07:22:10|2291.6|2285.6|2291.6|2285.6|2291.6|2285.6|2291.6|2285.6|1
1651130680000|2022-04-28 07:24:40|2293.1|2287.1|2291.6|2285.6|2293.1|2287.1|2291.6|2285.6|2
1651130740000|2022-04-28 07:25:40|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|1
1651130750000|2022-04-28 07:25:50|2291.6|2285.6|2291.6|2285.6|2291.6|2285.6|2291.6|2285.6|1
1651131050000|2022-04-28 07:30:50|2292.9|2286.9|2293.9|2287.9|2293.9|2287.9|2292.9|2286.9|2
1651131060000|2022-04-28 07:31:00|2293.4|2287.4|2293.4|2287.4|2293.4|2287.4|2293.4|2287.4|1
1651131080000|2022-04-28 07:31:20|2292.4|2286.4|2293.1|2287.1|2293.1|2287.1|2292.4|2286.4|2
1651131200000|2022-04-28 07:33:20|2292.6|2286.6|2293.1|2287.1|2293.1|2287.1|2292.6|2286.6|2
1651131220000|2022-04-28 07:33:40|2292.9|2286.9|2293.1|2287.1|2293.1|2287.1|2292.9|2286.9|2
1651131230000|2022-04-28 07:33:50|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|1
1651131270000|2022-04-28 07:34:30|2292.6|2286.6|2292.9|2286.9|2292.9|2286.9|2292.6|2286.6|2
1651131320000|2022-04-28 07:35:20|2292.1|2286.1|2292.9|2286.9|2292.9|2286.9|2292.1|2286.1|2
1651131370000|2022-04-28 07:36:10|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|1
1651131460000|2022-04-28 07:37:40|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|1
1651131470000|2022-04-28 07:37:50|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|1
1651131480000|2022-04-28 07:38:00|2293.6|2287.6|2295.9|2289.9|2295.9|2289.9|2293.4|2287.4|4
1651131490000|2022-04-28 07:38:10|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|1
1651131510000|2022-04-28 07:38:30|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|1
1651131580000|2022-04-28 07:39:40|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|1
1651131610000|2022-04-28 07:40:10|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|1
1651131620000|2022-04-28 07:40:20|2295.1|2289.1|2294.6|2288.6|2295.1|2289.1|2294.6|2288.6|2
1651131640000|2022-04-28 07:40:40|2295.1|2289.1|2296.4|2290.4|2296.4|2290.4|2295.1|2289.1|2
1651131730000|2022-04-28 07:42:10|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|1
1651131740000|2022-04-28 07:42:20|2295.6|2289.6|2295.1|2289.1|2295.6|2289.6|2295.1|2289.1|2
1651131750000|2022-04-28 07:42:30|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|1
1651131780000|2022-04-28 07:43:00|2294.6|2288.6|2294.4|2288.4|2294.6|2288.6|2294.4|2288.4|2
1651131800000|2022-04-28 07:43:20|2293.9|2287.9|2290.6|2284.6|2293.9|2287.9|2290.6|2284.6|4
1651131810000|2022-04-28 07:43:30|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|1
1651131830000|2022-04-28 07:43:50|2290.1|2284.1|2290.4|2284.4|2290.4|2284.4|2290.1|2284.1|2
1651131860000|2022-04-28 07:44:20|2290.1|2284.1|2290.4|2284.4|2290.4|2284.4|2290.1|2284.1|2
1651131950000|2022-04-28 07:45:50|2290.1|2284.1|2290.4|2284.4|2290.4|2284.4|2290.1|2284.1|2
1651132050000|2022-04-28 07:47:30|2289.9|2283.9|2290.4|2284.4|2290.4|2284.4|2289.9|2283.9|2
1651132070000|2022-04-28 07:47:50|2289.9|2283.9|2290.4|2284.4|2290.4|2284.4|2289.9|2283.9|2
1651132080000|2022-04-28 07:48:00|2290.6|2284.6|2292.9|2286.9|2292.9|2286.9|2290.6|2284.6|2
1651132090000|2022-04-28 07:48:10|2292.4|2286.4|2290.9|2284.9|2292.4|2286.4|2290.9|2284.9|3
1651132120000|2022-04-28 07:48:40|2290.6|2284.6|2290.6|2284.6|2290.6|2284.6|2290.6|2284.6|1
1651132140000|2022-04-28 07:49:00|2290.4|2284.4|2289.6|2283.6|2290.4|2284.4|2289.6|2283.6|2
1651132150000|2022-04-28 07:49:10|2289.4|2283.4|2289.4|2283.4|2289.4|2283.4|2289.4|2283.4|1
1651132190000|2022-04-28 07:49:50|2288.9|2282.9|2287.6|2281.6|2288.9|2282.9|2287.6|2281.6|4
1651132230000|2022-04-28 07:50:30|2287.1|2281.1|2286.4|2280.4|2287.1|2281.1|2286.4|2280.4|3
1651132270000|2022-04-28 07:51:10|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1651132290000|2022-04-28 07:51:30|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1651132300000|2022-04-28 07:51:40|2285.4|2279.4|2287.6|2281.6|2287.6|2281.6|2285.4|2279.4|2
1651132310000|2022-04-28 07:51:50|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|1
1651132350000|2022-04-28 07:52:30|2286.9|2280.9|2286.1|2280.1|2286.9|2280.9|2286.1|2280.1|3
1651132380000|2022-04-28 07:53:00|2286.4|2280.4|2286.1|2280.1|2286.4|2280.4|2286.1|2280.1|2
1651132410000|2022-04-28 07:53:30|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1651132420000|2022-04-28 07:53:40|2285.1|2279.1|2284.1|2278.1|2285.1|2279.1|2284.1|2278.1|5
1651132440000|2022-04-28 07:54:00|2284.6|2278.6|2287.5|2281.5|2287.5|2281.5|2284.6|2278.6|2
1651132450000|2022-04-28 07:54:10|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|1
1651132460000|2022-04-28 07:54:20|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|1
1651132500000|2022-04-28 07:55:00|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|1
1651132540000|2022-04-28 07:55:40|2286.6|2280.6|2284.4|2278.4|2286.6|2280.6|2284.4|2278.4|6
1651132550000|2022-04-28 07:55:50|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1651132560000|2022-04-28 07:56:00|2284.4|2278.4|2284.6|2278.6|2284.6|2278.6|2284.4|2278.4|2
1651132580000|2022-04-28 07:56:20|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1651132600000|2022-04-28 07:56:40|2284.1|2278.1|2285.9|2279.9|2285.9|2279.9|2283.6|2277.6|6
1651132610000|2022-04-28 07:56:50|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1651132630000|2022-04-28 07:57:10|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1651132640000|2022-04-28 07:57:20|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1651132650000|2022-04-28 07:57:30|2285.1|2279.1|2285.4|2279.4|2285.4|2279.4|2285.1|2279.1|2
1651132690000|2022-04-28 07:58:10|2285.1|2279.1|2285.4|2279.4|2285.4|2279.4|2285.1|2279.1|2
1651132700000|2022-04-28 07:58:20|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1651132720000|2022-04-28 07:58:40|2284.9|2278.9|2285.1|2279.1|2285.1|2279.1|2284.9|2278.9|2
1651132730000|2022-04-28 07:58:50|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1651132750000|2022-04-28 07:59:10|2285.9|2279.9|2286.4|2280.4|2286.4|2280.4|2285.9|2279.9|2
1651132840000|2022-04-28 08:00:40|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1651132850000|2022-04-28 08:00:50|2285.6|2279.6|2285.9|2279.9|2285.9|2279.9|2285.6|2279.6|2
1651132880000|2022-04-28 08:01:20|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|1
1651132890000|2022-04-28 08:01:30|2290.4|2284.4|2290.9|2284.9|2290.9|2284.9|2290.4|2284.4|2
1651132920000|2022-04-28 08:02:00|2290.6|2284.6|2290.4|2284.4|2290.6|2284.6|2290.4|2284.4|2
1651132940000|2022-04-28 08:02:20|2290.1|2284.1|2289.1|2283.1|2290.1|2284.1|2289.1|2283.1|2
1651132960000|2022-04-28 08:02:40|2288.1|2282.1|2286.9|2280.9|2288.1|2282.1|2286.9|2280.9|5
1651132970000|2022-04-28 08:02:50|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|1
1651133040000|2022-04-28 08:04:00|2287.4|2281.4|2286.9|2280.9|2287.4|2281.4|2286.6|2280.6|4
1651133070000|2022-04-28 08:04:30|2287.1|2281.1|2288.6|2282.6|2288.6|2282.6|2287.1|2281.1|2
1651133110000|2022-04-28 08:05:10|2288.9|2282.9|2289.1|2283.1|2289.1|2283.1|2288.9|2282.9|2
1651133120000|2022-04-28 08:05:20|2288.6|2282.6|2288.4|2282.4|2288.6|2282.6|2288.4|2282.4|2
1651133140000|2022-04-28 08:05:40|2288.1|2282.1|2287.4|2281.4|2288.1|2282.1|2287.4|2281.4|2
1651133160000|2022-04-28 08:06:00|2287.1|2281.1|2286.9|2280.9|2287.1|2281.1|2286.9|2280.9|2
1651133190000|2022-04-28 08:06:30|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1651133200000|2022-04-28 08:06:40|2286.1|2280.1|2285.1|2279.1|2286.1|2280.1|2285.1|2279.1|4
1651133210000|2022-04-28 08:06:50|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1651133260000|2022-04-28 08:07:40|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1651133270000|2022-04-28 08:07:50|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1651133310000|2022-04-28 08:08:30|2285.6|2279.6|2285.1|2279.1|2285.6|2279.6|2285.1|2279.1|2
1651133320000|2022-04-28 08:08:40|2285.4|2279.4|2284.6|2278.6|2285.4|2279.4|2284.6|2278.6|3
1651133330000|2022-04-28 08:08:50|2284.4|2278.4|2283.9|2277.9|2284.4|2278.4|2283.9|2277.9|3
1651133350000|2022-04-28 08:09:10|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1651133380000|2022-04-28 08:09:40|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|1
1651133410000|2022-04-28 08:10:10|2283.6|2277.6|2285.6|2279.6|2285.6|2279.6|2283.6|2277.6|2
1651133420000|2022-04-28 08:10:20|2285.9|2279.9|2285.6|2279.6|2285.9|2279.9|2285.6|2279.6|2
1651133460000|2022-04-28 08:11:00|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1651133470000|2022-04-28 08:11:10|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1651133500000|2022-04-28 08:11:40|2284.9|2278.9|2284.6|2278.6|2284.9|2278.9|2284.6|2278.6|2
1651133540000|2022-04-28 08:12:20|2284.4|2278.4|2284.1|2278.1|2284.4|2278.4|2284.1|2278.1|2
1651133570000|2022-04-28 08:12:50|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1651133580000|2022-04-28 08:13:00|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1651133590000|2022-04-28 08:13:10|2283.9|2277.9|2285.6|2279.6|2285.6|2279.6|2283.9|2277.9|2
1651133610000|2022-04-28 08:13:30|2286.1|2280.1|2287.4|2281.4|2287.4|2281.4|2286.1|2280.1|3
1651133620000|2022-04-28 08:13:40|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|1
1651133660000|2022-04-28 08:14:20|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1651133690000|2022-04-28 08:14:50|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1651133730000|2022-04-28 08:15:30|2286.4|2280.4|2287.9|2281.9|2288.1|2282.1|2286.4|2280.4|3
1651133740000|2022-04-28 08:15:40|2287.6|2281.6|2287.4|2281.4|2287.6|2281.6|2287.4|2281.4|2
1651133800000|2022-04-28 08:16:40|2287.1|2281.1|2287.4|2281.4|2287.4|2281.4|2287.1|2281.1|2
1651133810000|2022-04-28 08:16:50|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|1
1651133830000|2022-04-28 08:17:10|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1651133840000|2022-04-28 08:17:20|2286.6|2280.6|2285.9|2279.9|2286.6|2280.6|2285.9|2279.9|3
1651133850000|2022-04-28 08:17:30|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1651133860000|2022-04-28 08:17:40|2285.6|2279.6|2287.1|2281.1|2287.1|2281.1|2285.6|2279.6|5
1651133870000|2022-04-28 08:17:50|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1651133930000|2022-04-28 08:18:50|2287.1|2281.1|2286.9|2280.9|2287.1|2281.1|2286.9|2280.9|2
1651134050000|2022-04-28 08:20:50|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1651134060000|2022-04-28 08:21:00|2286.9|2280.9|2287.9|2281.9|2287.9|2281.9|2286.9|2280.9|2
1651134140000|2022-04-28 08:22:20|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|1
1651134170000|2022-04-28 08:22:50|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|1
1651134190000|2022-04-28 08:23:10|2287.4|2281.4|2287.6|2281.6|2287.6|2281.6|2287.4|2281.4|2
1651134210000|2022-04-28 08:23:30|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|1
1651134220000|2022-04-28 08:23:40|2287.1|2281.1|2286.9|2280.9|2287.1|2281.1|2286.9|2280.9|2
1651134230000|2022-04-28 08:23:50|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1651134240000|2022-04-28 08:24:00|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1651134290000|2022-04-28 08:24:50|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1651134450000|2022-04-28 08:27:30|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1651134470000|2022-04-28 08:27:50|2285.4|2279.4|2284.9|2278.9|2285.4|2279.4|2284.9|2278.9|2
1651134480000|2022-04-28 08:28:00|2285.1|2279.1|2284.9|2278.9|2285.1|2279.1|2284.9|2278.9|2
1651134490000|2022-04-28 08:28:10|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1651134510000|2022-04-28 08:28:30|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1651134520000|2022-04-28 08:28:40|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1651134530000|2022-04-28 08:28:50|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1651134540000|2022-04-28 08:29:00|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1651134600000|2022-04-28 08:30:00|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1651134650000|2022-04-28 08:30:50|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1651134770000|2022-04-28 08:32:50|2284.4|2278.4|2285.1|2279.1|2285.1|2279.1|2284.4|2278.4|2
1651134820000|2022-04-28 08:33:40|2285.6|2279.6|2286.1|2280.1|2286.1|2280.1|2285.6|2279.6|3
1651134840000|2022-04-28 08:34:00|2287.1|2281.1|2288.1|2282.1|2288.4|2282.4|2287.1|2281.1|4
1651134860000|2022-04-28 08:34:20|2288.6|2282.6|2289.6|2283.6|2289.6|2283.6|2288.6|2282.6|3
1651134870000|2022-04-28 08:34:30|2290.4|2284.4|2289.6|2283.6|2290.4|2284.4|2289.6|2283.6|2
1651134890000|2022-04-28 08:34:50|2289.4|2283.4|2288.9|2282.9|2289.4|2283.4|2288.9|2282.9|2
1651134940000|2022-04-28 08:35:40|2289.1|2283.1|2289.1|2283.1|2289.1|2283.1|2289.1|2283.1|1
1651135000000|2022-04-28 08:36:40|2288.4|2282.4|2288.9|2282.9|2288.9|2282.9|2288.4|2282.4|2
1651135050000|2022-04-28 08:37:30|2288.6|2282.6|2288.6|2282.6|2288.6|2282.6|2288.6|2282.6|1
1651135070000|2022-04-28 08:37:50|2288.4|2282.4|2288.4|2282.4|2288.4|2282.4|2288.4|2282.4|1
1651135120000|2022-04-28 08:38:40|2288.1|2282.1|2287.6|2281.6|2288.1|2282.1|2287.6|2281.6|2
1651135170000|2022-04-28 08:39:30|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|1
1651135240000|2022-04-28 08:40:40|2287.6|2281.6|2287.4|2281.4|2287.6|2281.6|2287.4|2281.4|2
1651135250000|2022-04-28 08:40:50|2286.6|2280.6|2285.9|2279.9|2286.6|2280.6|2285.9|2279.9|2
1651135260000|2022-04-28 08:41:00|2286.9|2280.9|2287.9|2281.9|2287.9|2281.9|2286.9|2280.9|2
1651135270000|2022-04-28 08:41:10|2287.4|2281.4|2287.1|2281.1|2287.4|2281.4|2287.1|2281.1|2
1651135280000|2022-04-28 08:41:20|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1651135300000|2022-04-28 08:41:40|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1651135320000|2022-04-28 08:42:00|2286.4|2280.4|2285.9|2279.9|2286.4|2280.4|2285.9|2279.9|3
1651135340000|2022-04-28 08:42:20|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1651135360000|2022-04-28 08:42:40|2285.4|2279.4|2284.6|2278.6|2285.4|2279.4|2284.6|2278.6|4
1651135380000|2022-04-28 08:43:00|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1651135400000|2022-04-28 08:43:20|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1651135420000|2022-04-28 08:43:40|2283.9|2277.9|2283.6|2277.6|2283.9|2277.9|2283.6|2277.6|2
1651135440000|2022-04-28 08:44:00|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|1
1651135460000|2022-04-28 08:44:20|2283.6|2277.6|2283.4|2277.4|2283.6|2277.6|2283.4|2277.4|2
1651135500000|2022-04-28 08:45:00|2283.6|2277.6|2284.6|2278.6|2284.6|2278.6|2283.6|2277.6|2
1651135560000|2022-04-28 08:46:00|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1651135600000|2022-04-28 08:46:40|2284.6|2278.6|2284.4|2278.4|2284.6|2278.6|2284.4|2278.4|2
1651135730000|2022-04-28 08:48:50|2283.6|2277.6|2282.6|2276.6|2283.6|2277.6|2282.6|2276.6|2
1651135740000|2022-04-28 08:49:00|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|1
1651135770000|2022-04-28 08:49:30|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|1
1651135810000|2022-04-28 08:50:10|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1651135830000|2022-04-28 08:50:30|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1651135840000|2022-04-28 08:50:40|2281.4|2275.4|2281.1|2275.1|2281.4|2275.4|2281.1|2275.1|2
1651135850000|2022-04-28 08:50:50|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651135910000|2022-04-28 08:51:50|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651135970000|2022-04-28 08:52:50|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651136000000|2022-04-28 08:53:20|2280.9|2274.9|2284.1|2278.1|2284.1|2278.1|2280.6|2274.6|3
1651136020000|2022-04-28 08:53:40|2283.9|2277.9|2283.6|2277.6|2283.9|2277.9|2283.6|2277.6|2
1651136030000|2022-04-28 08:53:50|2284.4|2278.4|2283.6|2277.6|2284.4|2278.4|2283.6|2277.6|2
1651136100000|2022-04-28 08:55:00|2283.4|2277.4|2282.9|2276.9|2283.4|2277.4|2282.9|2276.9|2
1651136120000|2022-04-28 08:55:20|2282.6|2276.6|2281.4|2275.4|2282.6|2276.6|2281.4|2275.4|4
1651136170000|2022-04-28 08:56:10|2281.1|2275.1|2280.9|2274.9|2281.1|2275.1|2280.9|2274.9|2
1651136200000|2022-04-28 08:56:40|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651136210000|2022-04-28 08:56:50|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|1
1651136270000|2022-04-28 08:57:50|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651136280000|2022-04-28 08:58:00|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|1
1651136310000|2022-04-28 08:58:30|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|1
1651136390000|2022-04-28 08:59:50|2280.9|2274.9|2281.4|2275.4|2281.4|2275.4|2280.9|2274.9|2
1651136420000|2022-04-28 09:00:20|2280.9|2274.9|2280.6|2274.6|2280.9|2274.9|2280.6|2274.6|2
1651136520000|2022-04-28 09:02:00|2280.4|2274.4|2280.1|2274.1|2280.4|2274.4|2280.1|2274.1|4
1651136550000|2022-04-28 09:02:30|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1651136570000|2022-04-28 09:02:50|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|1
1651136580000|2022-04-28 09:03:00|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1651136630000|2022-04-28 09:03:50|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651136690000|2022-04-28 09:04:50|2279.9|2273.9|2280.6|2274.6|2280.6|2274.6|2279.9|2273.9|2
1651136710000|2022-04-28 09:05:10|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|1
1651136720000|2022-04-28 09:05:20|2280.1|2274.1|2279.9|2273.9|2280.1|2274.1|2279.9|2273.9|2
1651136840000|2022-04-28 09:07:20|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651136850000|2022-04-28 09:07:30|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1651136870000|2022-04-28 09:07:50|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651137160000|2022-04-28 09:12:40|2279.9|2273.9|2279.6|2273.6|2279.9|2273.9|2279.6|2273.6|2
1651137180000|2022-04-28 09:13:00|2279.4|2273.4|2279.6|2273.6|2279.6|2273.6|2279.4|2273.4|2
1651137700000|2022-04-28 09:21:40|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651137830000|2022-04-28 09:23:50|2279.6|2273.6|2279.4|2273.4|2279.6|2273.6|2279.4|2273.4|2
1651138080000|2022-04-28 09:28:00|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651138190000|2022-04-28 09:29:50|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651138250000|2022-04-28 09:30:50|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651138260000|2022-04-28 09:31:00|2279.9|2273.9|2280.6|2274.6|2280.6|2274.6|2279.9|2273.9|2
1651138320000|2022-04-28 09:32:00|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1651138480000|2022-04-28 09:34:40|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651138500000|2022-04-28 09:35:00|2280.4|2274.4|2279.4|2273.4|2280.4|2274.4|2279.4|2273.4|3
1651138560000|2022-04-28 09:36:00|2280.4|2274.4|2281.4|2275.4|2281.4|2275.4|2280.4|2274.4|10
1651138610000|2022-04-28 09:36:50|2281.1|2275.1|2280.9|2274.9|2281.1|2275.1|2280.9|2274.9|2
1651138650000|2022-04-28 09:37:30|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651138660000|2022-04-28 09:37:40|2280.1|2274.1|2279.9|2273.9|2280.1|2274.1|2279.9|2273.9|2
1651138860000|2022-04-28 09:41:00|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|1
1651138910000|2022-04-28 09:41:50|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1651139160000|2022-04-28 09:46:00|2280.1|2274.1|2280.4|2274.4|2281.1|2275.1|2280.1|2274.1|7
1651139200000|2022-04-28 09:46:40|2280.6|2274.6|2281.1|2275.1|2281.1|2275.1|2280.6|2274.6|2
1651139210000|2022-04-28 09:46:50|2281.4|2275.4|2281.6|2275.6|2281.6|2275.6|2281.4|2275.4|2
1651139220000|2022-04-28 09:47:00|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1651139270000|2022-04-28 09:47:50|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1651139320000|2022-04-28 09:48:40|2281.4|2275.4|2281.6|2275.6|2281.6|2275.6|2281.4|2275.4|2
1651139330000|2022-04-28 09:48:50|2281.9|2275.9|2282.6|2276.6|2282.6|2276.6|2281.9|2275.9|2
1651139380000|2022-04-28 09:49:40|2283.4|2277.4|2284.1|2278.1|2284.1|2278.1|2283.4|2277.4|2
1651139400000|2022-04-28 09:50:00|2284.9|2278.9|2285.1|2279.1|2285.1|2279.1|2284.9|2278.9|2
1651139410000|2022-04-28 09:50:10|2285.4|2279.4|2286.1|2280.1|2286.1|2280.1|2285.4|2279.4|2
1651139420000|2022-04-28 09:50:20|2286.4|2280.4|2285.6|2279.6|2286.4|2280.4|2285.6|2279.6|3
1651139440000|2022-04-28 09:50:40|2285.4|2279.4|2284.9|2278.9|2285.4|2279.4|2284.9|2278.9|2
1651139580000|2022-04-28 09:53:00|2285.1|2279.1|2285.6|2279.6|2285.6|2279.6|2285.1|2279.1|2
1651139640000|2022-04-28 09:54:00|2285.9|2279.9|2288|2282|2288|2282|2285.9|2279.9|2
1651139650000|2022-04-28 09:54:10|2287.8|2281.8|2286.4|2280.4|2287.8|2281.8|2286.4|2280.4|3
1651139700000|2022-04-28 09:55:00|2286.6|2280.6|2286.4|2280.4|2286.6|2280.6|2286.4|2280.4|2
1651139720000|2022-04-28 09:55:20|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1651139810000|2022-04-28 09:56:50|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1651139820000|2022-04-28 09:57:00|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1651139830000|2022-04-28 09:57:10|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1651139840000|2022-04-28 09:57:20|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1651140000000|2022-04-28 10:00:00|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1651140030000|2022-04-28 10:00:30|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1651140060000|2022-04-28 10:01:00|2285.4|2279.4|2285.1|2279.1|2285.4|2279.4|2285.1|2279.1|2
1651140120000|2022-04-28 10:02:00|2285.4|2279.4|2285.1|2279.1|2285.4|2279.4|2285.1|2279.1|2
1651140130000|2022-04-28 10:02:10|2285.6|2279.6|2286.6|2280.6|2287.1|2281.1|2285.6|2279.6|5
1651140170000|2022-04-28 10:02:50|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1651140180000|2022-04-28 10:03:00|2287.1|2281.1|2287.4|2281.4|2287.4|2281.4|2287.1|2281.1|2
1651140200000|2022-04-28 10:03:20|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|1
1651140210000|2022-04-28 10:03:30|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|1
1651140220000|2022-04-28 10:03:40|2287.6|2281.6|2287.4|2281.4|2287.6|2281.6|2287.4|2281.4|2
1651140240000|2022-04-28 10:04:00|2287.1|2281.1|2287.4|2281.4|2287.4|2281.4|2287.1|2281.1|2
1651140260000|2022-04-28 10:04:20|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|1
1651140280000|2022-04-28 10:04:40|2286.6|2280.6|2286.4|2280.4|2286.6|2280.6|2286.4|2280.4|2
1651140390000|2022-04-28 10:06:30|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1651140400000|2022-04-28 10:06:40|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1651140410000|2022-04-28 10:06:50|2286.9|2280.9|2287.1|2281.1|2287.1|2281.1|2286.9|2280.9|4
1651140450000|2022-04-28 10:07:30|2287.4|2281.4|2287.1|2281.1|2287.4|2281.4|2287.1|2281.1|2
1651140460000|2022-04-28 10:07:40|2287.4|2281.4|2287.6|2281.6|2287.6|2281.6|2287.4|2281.4|2
1651140470000|2022-04-28 10:07:50|2287.4|2281.4|2287.6|2281.6|2287.6|2281.6|2287.4|2281.4|2
1651140480000|2022-04-28 10:08:00|2287.9|2281.9|2288.6|2282.6|2288.6|2282.6|2287.9|2281.9|2
1651140540000|2022-04-28 10:09:00|2288.4|2282.4|2288.6|2282.6|2288.6|2282.6|2288.4|2282.4|2
1651140570000|2022-04-28 10:09:30|2288.4|2282.4|2288.4|2282.4|2288.4|2282.4|2288.4|2282.4|1
1651140580000|2022-04-28 10:09:40|2288.1|2282.1|2287.9|2281.9|2288.1|2282.1|2287.9|2281.9|2
1651140600000|2022-04-28 10:10:00|2287.6|2281.6|2287.9|2281.9|2287.9|2281.9|2287.6|2281.6|2
1651140630000|2022-04-28 10:10:30|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|1
1651140690000|2022-04-28 10:11:30|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|1
1651140750000|2022-04-28 10:12:30|2287.1|2281.1|2285.4|2279.4|2287.1|2281.1|2285.4|2279.4|6
1651140760000|2022-04-28 10:12:40|2285.1|2279.1|2284.6|2278.6|2285.1|2279.1|2284.6|2278.6|3
1651140770000|2022-04-28 10:12:50|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1651140780000|2022-04-28 10:13:00|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1651140800000|2022-04-28 10:13:20|2283.9|2277.9|2284.1|2278.1|2284.1|2278.1|2283.9|2277.9|2
1651140820000|2022-04-28 10:13:40|2283.9|2277.9|2282.9|2276.9|2283.9|2277.9|2282.9|2276.9|4
1651140870000|2022-04-28 10:14:30|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|1
1651140890000|2022-04-28 10:14:50|2282.4|2276.4|2281.6|2275.6|2282.4|2276.4|2281.6|2275.6|4
1651140900000|2022-04-28 10:15:00|2281.4|2275.4|2280.9|2274.9|2281.4|2275.4|2280.9|2274.9|3
1651140930000|2022-04-28 10:15:30|2280.6|2274.6|2282.4|2276.4|2282.4|2276.4|2280.1|2274.1|5
1651141110000|2022-04-28 10:18:30|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|1
1651141120000|2022-04-28 10:18:40|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2280.6|2274.6|4
1651141180000|2022-04-28 10:19:40|2281.9|2275.9|2282.1|2276.1|2282.1|2276.1|2281.6|2275.6|3
1651141190000|2022-04-28 10:19:50|2282.6|2276.6|2283.9|2277.9|2283.9|2277.9|2282.6|2276.6|2
1651141200000|2022-04-28 10:20:00|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1651141220000|2022-04-28 10:20:20|2283.9|2277.9|2281.9|2275.9|2283.9|2277.9|2281.9|2275.9|6
1651141230000|2022-04-28 10:20:30|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1651141240000|2022-04-28 10:20:40|2282.1|2276.1|2281.9|2275.9|2282.1|2276.1|2281.6|2275.6|3
1651141260000|2022-04-28 10:21:00|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|1
1651141290000|2022-04-28 10:21:30|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1651141300000|2022-04-28 10:21:40|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1651141320000|2022-04-28 10:22:00|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|1
1651141390000|2022-04-28 10:23:10|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1651141460000|2022-04-28 10:24:20|2281.4|2275.4|2279.9|2273.9|2281.4|2275.4|2279.9|2273.9|5
1651141470000|2022-04-28 10:24:30|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.4|2273.4|3
1651141490000|2022-04-28 10:24:50|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651141510000|2022-04-28 10:25:10|2279.9|2273.9|2280.1|2274.1|2280.6|2274.6|2279.9|2273.9|4
1651141530000|2022-04-28 10:25:30|2280.4|2274.4|2281.4|2275.4|2281.4|2275.4|2280.4|2274.4|2
1651141600000|2022-04-28 10:26:40|2281.6|2275.6|2282.6|2276.6|2282.9|2276.9|2281.6|2275.6|3
1651141610000|2022-04-28 10:26:50|2282.4|2276.4|2282.1|2276.1|2282.4|2276.4|2281.9|2275.9|4
1651141680000|2022-04-28 10:28:00|2281.9|2275.9|2281.4|2275.4|2281.9|2275.9|2281.4|2275.4|2
1651141690000|2022-04-28 10:28:10|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1651141720000|2022-04-28 10:28:40|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651141730000|2022-04-28 10:28:50|2280.6|2274.6|2280.4|2274.4|2280.6|2274.6|2280.4|2274.4|2
1651141740000|2022-04-28 10:29:00|2280.1|2274.1|2279.4|2273.4|2280.1|2274.1|2279.4|2273.4|3
1651141760000|2022-04-28 10:29:20|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1651141790000|2022-04-28 10:29:50|2278.9|2272.9|2280.4|2274.4|2280.4|2274.4|2278.9|2272.9|4
1651141800000|2022-04-28 10:30:00|2280.6|2274.6|2281.1|2275.1|2281.1|2275.1|2280.6|2274.6|3
1651141830000|2022-04-28 10:30:30|2279.6|2273.6|2280.1|2274.1|2280.4|2274.4|2279.6|2273.6|3
1651141850000|2022-04-28 10:30:50|2279.9|2273.9|2279.4|2273.4|2279.9|2273.9|2279.4|2273.4|3
1651141860000|2022-04-28 10:31:00|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651141870000|2022-04-28 10:31:10|2280.1|2274.1|2279.9|2273.9|2280.1|2274.1|2279.9|2273.9|2
1651141880000|2022-04-28 10:31:20|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651141920000|2022-04-28 10:32:00|2279.9|2273.9|2280.1|2274.1|2280.1|2274.1|2279.9|2273.9|2
1651141960000|2022-04-28 10:32:40|2280.6|2274.6|2281.9|2275.9|2281.9|2275.9|2280.6|2274.6|3
1651141980000|2022-04-28 10:33:00|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|1
1651142000000|2022-04-28 10:33:20|2282.4|2276.4|2282.1|2276.1|2282.4|2276.4|2282.1|2276.1|2
1651142020000|2022-04-28 10:33:40|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1651142060000|2022-04-28 10:34:20|2281.6|2275.6|2281.1|2275.1|2281.6|2275.6|2281.1|2275.1|3
1651142070000|2022-04-28 10:34:30|2280.9|2274.9|2280.6|2274.6|2280.9|2274.9|2280.6|2274.6|2
1651142080000|2022-04-28 10:34:40|2280.1|2274.1|2279.9|2273.9|2280.1|2274.1|2279.9|2273.9|2
1651142130000|2022-04-28 10:35:30|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651142150000|2022-04-28 10:35:50|2279.4|2273.4|2279.1|2273.1|2279.4|2273.4|2278.9|2272.9|4
1651142250000|2022-04-28 10:37:30|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1651142270000|2022-04-28 10:37:50|2279.6|2273.6|2279.9|2273.9|2280.1|2274.1|2279.6|2273.6|4
1651142280000|2022-04-28 10:38:00|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|1
1651142330000|2022-04-28 10:38:50|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|1
1651142420000|2022-04-28 10:40:20|2279.9|2273.9|2279.6|2273.6|2279.9|2273.9|2279.6|2273.6|2
1651142440000|2022-04-28 10:40:40|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651142530000|2022-04-28 10:42:10|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1651142590000|2022-04-28 10:43:10|2278.9|2272.9|2279.6|2273.6|2279.6|2273.6|2278.9|2272.9|2
1651142600000|2022-04-28 10:43:20|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651142700000|2022-04-28 10:45:00|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1651142740000|2022-04-28 10:45:40|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1651142880000|2022-04-28 10:48:00|2278.6|2272.6|2278.9|2272.9|2278.9|2272.9|2278.6|2272.6|2
1651142900000|2022-04-28 10:48:20|2278.6|2272.6|2278.9|2272.9|2278.9|2272.9|2278.6|2272.6|2
1651142940000|2022-04-28 10:49:00|2279.4|2273.4|2279.6|2273.6|2279.6|2273.6|2279.4|2273.4|2
1651142960000|2022-04-28 10:49:20|2278.4|2272.4|2279.6|2273.6|2279.9|2273.9|2278.4|2272.4|3
1651142990000|2022-04-28 10:49:50|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651143070000|2022-04-28 10:51:10|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1651143110000|2022-04-28 10:51:50|2278.9|2272.9|2279.1|2273.1|2279.1|2273.1|2278.9|2272.9|2
1651143120000|2022-04-28 10:52:00|2279.4|2273.4|2280.1|2274.1|2280.1|2274.1|2279.4|2273.4|3
1651143170000|2022-04-28 10:52:50|2279.9|2273.9|2279.4|2273.4|2279.9|2273.9|2279.4|2273.4|3
1651143220000|2022-04-28 10:53:40|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1651143250000|2022-04-28 10:54:10|2278.9|2272.9|2279.6|2273.6|2279.6|2273.6|2278.9|2272.9|2
1651143260000|2022-04-28 10:54:20|2279.9|2273.9|2279.6|2273.6|2279.9|2273.9|2279.6|2273.6|2
1651143270000|2022-04-28 10:54:30|2279.4|2273.4|2279.4|2273.4|2279.6|2273.6|2279.4|2273.4|5
1651143280000|2022-04-28 10:54:40|2279.6|2273.6|2279.4|2273.4|2279.6|2273.6|2279.4|2273.4|4
1651143300000|2022-04-28 10:55:00|2279.1|2273.1|2279.4|2273.4|2279.4|2273.4|2279.1|2273.1|2
1651143310000|2022-04-28 10:55:10|2279.1|2273.1|2279.1|2273.1|2279.4|2273.4|2279.1|2273.1|3
1651143350000|2022-04-28 10:55:50|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1651143390000|2022-04-28 10:56:30|2278.6|2272.6|2278.9|2272.9|2278.9|2272.9|2278.6|2272.6|2
1651143570000|2022-04-28 10:59:30|2279.1|2273.1|2279.9|2273.9|2279.9|2273.9|2279.1|2273.1|2
1651143580000|2022-04-28 10:59:40|2280.1|2274.1|2279.6|2273.6|2280.1|2274.1|2279.6|2273.6|2
1651143600000|2022-04-28 11:00:00|2280.1|2274.1|2279.9|2273.9|2280.1|2274.1|2279.9|2273.9|2
1651143620000|2022-04-28 11:00:20|2279.6|2273.6|2279.4|2273.4|2279.6|2273.6|2279.4|2273.4|2
1651143660000|2022-04-28 11:01:00|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651143700000|2022-04-28 11:01:40|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651143760000|2022-04-28 11:02:40|2279.6|2273.6|2279.4|2273.4|2279.6|2273.6|2279.4|2273.4|2
1651143810000|2022-04-28 11:03:30|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1651143960000|2022-04-28 11:06:00|2278.9|2272.9|2279.1|2273.1|2279.1|2273.1|2278.9|2272.9|2
1651144130000|2022-04-28 11:08:50|2278.9|2272.9|2279.1|2273.1|2279.1|2273.1|2278.9|2272.9|2
1651144140000|2022-04-28 11:09:00|2278.9|2272.9|2279.1|2273.1|2279.1|2273.1|2278.9|2272.9|2
1651144160000|2022-04-28 11:09:20|2278.9|2272.9|2279.1|2273.1|2279.1|2273.1|2278.9|2272.9|2
1651144270000|2022-04-28 11:11:10|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651144310000|2022-04-28 11:11:50|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1651144320000|2022-04-28 11:12:00|2279.4|2273.4|2280.4|2274.4|2280.4|2274.4|2279.4|2273.4|5
1651144330000|2022-04-28 11:12:10|2280.1|2274.1|2280.4|2274.4|2280.4|2274.4|2280.1|2274.1|2
1651144340000|2022-04-28 11:12:20|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|1
1651144350000|2022-04-28 11:12:30|2279.9|2273.9|2279.9|2273.9|2280.1|2274.1|2279.9|2273.9|3
1651144370000|2022-04-28 11:12:50|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651144430000|2022-04-28 11:13:50|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651144670000|2022-04-28 11:17:50|2279.1|2273.1|2279.4|2273.4|2279.4|2273.4|2279.1|2273.1|2
1651144710000|2022-04-28 11:18:30|2279.1|2273.1|2281.6|2275.6|2281.6|2275.6|2279.1|2273.1|4
1651144720000|2022-04-28 11:18:40|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|1
1651144740000|2022-04-28 11:19:00|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1651144790000|2022-04-28 11:19:50|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|1
1651144800000|2022-04-28 11:20:00|2281.6|2275.6|2282.4|2276.4|2282.4|2276.4|2281.6|2275.6|2
1651144860000|2022-04-28 11:21:00|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|1
1651144880000|2022-04-28 11:21:20|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|1
1651144900000|2022-04-28 11:21:40|2283.6|2277.6|2285.4|2279.4|2285.6|2279.6|2283.6|2277.6|4
1651144910000|2022-04-28 11:21:50|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1651144960000|2022-04-28 11:22:40|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1651144970000|2022-04-28 11:22:50|2284.4|2278.4|2284.1|2278.1|2284.4|2278.4|2284.1|2278.1|2
1651145110000|2022-04-28 11:25:10|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1651145220000|2022-04-28 11:27:00|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1651145340000|2022-04-28 11:29:00|2283.4|2277.4|2282.9|2276.9|2283.4|2277.4|2282.9|2276.9|2
1651145390000|2022-04-28 11:29:50|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|1
1651145400000|2022-04-28 11:30:00|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1651145420000|2022-04-28 11:30:20|2283.9|2277.9|2283.4|2277.4|2283.9|2277.9|2283.4|2277.4|2
1651145460000|2022-04-28 11:31:00|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.4|2277.4|3
1651145520000|2022-04-28 11:32:00|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|1
1651145530000|2022-04-28 11:32:10|2283.1|2277.1|2282.4|2276.4|2283.1|2277.1|2282.4|2276.4|2
1651145540000|2022-04-28 11:32:20|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|1
1651145580000|2022-04-28 11:33:00|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|1
1651145650000|2022-04-28 11:34:10|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|1
1651145680000|2022-04-28 11:34:40|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1651145720000|2022-04-28 11:35:20|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|1
1651145740000|2022-04-28 11:35:40|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1651145750000|2022-04-28 11:35:50|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651145810000|2022-04-28 11:36:50|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651145870000|2022-04-28 11:37:50|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651145910000|2022-04-28 11:38:30|2281.4|2275.4|2281.9|2275.9|2281.9|2275.9|2281.4|2275.4|2
1651145930000|2022-04-28 11:38:50|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1651146000000|2022-04-28 11:40:00|2281.9|2275.9|2282.9|2276.9|2282.9|2276.9|2281.9|2275.9|2
1651146010000|2022-04-28 11:40:10|2283.6|2277.6|2285.1|2279.1|2285.1|2279.1|2283.6|2277.6|4
1651146030000|2022-04-28 11:40:30|2284.9|2278.9|2282.8|2276.8|2285.4|2279.4|2282.8|2276.8|5
1651146050000|2022-04-28 11:40:50|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1651146060000|2022-04-28 11:41:00|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1651146160000|2022-04-28 11:42:40|2281.4|2275.4|2280.4|2274.4|2281.4|2275.4|2280.1|2274.1|3
1651146170000|2022-04-28 11:42:50|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|1
1651146200000|2022-04-28 11:43:20|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.6|2273.6|3
1651146210000|2022-04-28 11:43:30|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651146230000|2022-04-28 11:43:50|2279.4|2273.4|2279.6|2273.6|2279.6|2273.6|2279.4|2273.4|2
1651146240000|2022-04-28 11:44:00|2279.9|2273.9|2280.9|2274.9|2280.9|2274.9|2279.9|2273.9|2
1651146270000|2022-04-28 11:44:30|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651146320000|2022-04-28 11:45:20|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|1
1651146350000|2022-04-28 11:45:50|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|1
1651146360000|2022-04-28 11:46:00|2279.9|2273.9|2279.6|2273.6|2279.9|2273.9|2279.6|2273.6|2
1651146440000|2022-04-28 11:47:20|2280.1|2274.1|2281.4|2275.4|2281.6|2275.6|2280.1|2274.1|5
1651146450000|2022-04-28 11:47:30|2281.1|2275.1|2281.4|2275.4|2281.6|2275.6|2281.1|2275.1|5
1651146470000|2022-04-28 11:47:50|2280.4|2274.4|2280.9|2274.9|2280.9|2274.9|2280.4|2274.4|2
1651146490000|2022-04-28 11:48:10|2280.6|2274.6|2280.1|2274.1|2280.6|2274.6|2280.1|2274.1|4
1651146530000|2022-04-28 11:48:50|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1651146560000|2022-04-28 11:49:20|2280.1|2274.1|2280.6|2274.6|2280.6|2274.6|2280.1|2274.1|2
1651146600000|2022-04-28 11:50:00|2280.4|2274.4|2280.1|2274.1|2280.4|2274.4|2280.1|2274.1|2
1651146620000|2022-04-28 11:50:20|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1651146630000|2022-04-28 11:50:30|2281.1|2275.1|2281.6|2275.6|2281.6|2275.6|2281.1|2275.1|2
1651146640000|2022-04-28 11:50:40|2281.9|2275.9|2284.4|2278.4|2284.4|2278.4|2281.9|2275.9|5
1651146660000|2022-04-28 11:51:00|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1651146670000|2022-04-28 11:51:10|2283.4|2277.4|2282.9|2276.9|2283.4|2277.4|2282.9|2276.9|3
1651146680000|2022-04-28 11:51:20|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|1
1651146690000|2022-04-28 11:51:30|2282.4|2276.4|2281.6|2275.6|2282.4|2276.4|2281.6|2275.6|2
1651146700000|2022-04-28 11:51:40|2280.6|2274.6|2280.1|2274.1|2280.6|2274.6|2280.1|2274.1|3
1651146720000|2022-04-28 11:52:00|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1651146740000|2022-04-28 11:52:20|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651146930000|2022-04-28 11:55:30|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651146960000|2022-04-28 11:56:00|2279.6|2273.6|2280.1|2274.1|2280.1|2274.1|2279.6|2273.6|2
1651146970000|2022-04-28 11:56:10|2280.6|2274.6|2280.4|2274.4|2280.6|2274.6|2280.4|2274.4|2
1651146990000|2022-04-28 11:56:30|2280.1|2274.1|2279.9|2273.9|2280.1|2274.1|2279.9|2273.9|2
1651147020000|2022-04-28 11:57:00|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651147030000|2022-04-28 11:57:10|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1651147090000|2022-04-28 11:58:10|2278.6|2272.6|2278.9|2272.9|2278.9|2272.9|2278.6|2272.6|2
1651147100000|2022-04-28 11:58:20|2278.6|2272.6|2278.9|2272.9|2278.9|2272.9|2278.6|2272.6|2
1651147120000|2022-04-28 11:58:40|2279.1|2273.1|2279.6|2273.6|2279.6|2273.6|2279.1|2273.1|2
1651147130000|2022-04-28 11:58:50|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651147150000|2022-04-28 11:59:10|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1651147170000|2022-04-28 11:59:30|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1651147190000|2022-04-28 11:59:50|2278.6|2272.6|2278.9|2272.9|2278.9|2272.9|2278.6|2272.6|2
1651147210000|2022-04-28 12:00:10|2278.6|2272.6|2278.9|2272.9|2278.9|2272.9|2278.6|2272.6|2
1651147230000|2022-04-28 12:00:30|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1651147240000|2022-04-28 12:00:40|2278.4|2272.4|2278.6|2272.6|2278.6|2272.6|2278.4|2272.4|4
1651147250000|2022-04-28 12:00:50|2278.4|2272.4|2278.6|2272.6|2278.6|2272.6|2278.4|2272.4|2
1651147260000|2022-04-28 12:01:00|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1651147290000|2022-04-28 12:01:30|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|1
1651147300000|2022-04-28 12:01:40|2278.4|2272.4|2279.1|2273.1|2279.1|2273.1|2278.4|2272.4|2
1651147310000|2022-04-28 12:01:50|2278.9|2272.9|2278.6|2272.6|2278.9|2272.9|2278.6|2272.6|2
1651147320000|2022-04-28 12:02:00|2279.6|2273.6|2280.9|2274.9|2280.9|2274.9|2279.6|2273.6|2
1651147360000|2022-04-28 12:02:40|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1651147440000|2022-04-28 12:04:00|2280.9|2274.9|2279.1|2273.1|2280.9|2274.9|2279.1|2273.1|5
1651147510000|2022-04-28 12:05:10|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1651147780000|2022-04-28 12:09:40|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1651147800000|2022-04-28 12:10:00|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1651147870000|2022-04-28 12:11:10|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1651147930000|2022-04-28 12:12:10|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1651148090000|2022-04-28 12:14:50|2278.1|2272.1|2278.6|2272.6|2278.6|2272.6|2278.1|2272.1|2
1651148150000|2022-04-28 12:15:50|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1651148230000|2022-04-28 12:17:10|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|1
1651148360000|2022-04-28 12:19:20|2277.6|2271.6|2276.9|2270.9|2277.6|2271.6|2276.9|2270.9|2
1651148380000|2022-04-28 12:19:40|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|1
1651148400000|2022-04-28 12:20:00|2275.4|2269.4|2273.9|2267.9|2275.4|2269.4|2273.9|2267.9|5
1651148510000|2022-04-28 12:21:50|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|2273.4|2267.4|3
1651148560000|2022-04-28 12:22:40|2273.4|2267.4|2270.9|2264.9|2273.4|2267.4|2270.1|2264.1|8
1651148590000|2022-04-28 12:23:10|2270.6|2264.6|2270.1|2264.1|2270.6|2264.6|2270.1|2264.1|3
1651148610000|2022-04-28 12:23:30|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|1
1651148620000|2022-04-28 12:23:40|2269.4|2263.4|2269.4|2263.4|2269.6|2263.6|2269.4|2263.4|3
1651148630000|2022-04-28 12:23:50|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|1
1651148640000|2022-04-28 12:24:00|2269.4|2263.4|2269.9|2263.9|2269.9|2263.9|2269.4|2263.4|2
1651148650000|2022-04-28 12:24:10|2270.1|2264.1|2271.9|2265.9|2271.9|2265.9|2270.1|2264.1|2
1651148660000|2022-04-28 12:24:20|2271.6|2265.6|2271.4|2265.4|2271.6|2265.6|2271.4|2265.4|2
1651148670000|2022-04-28 12:24:30|2271.1|2265.1|2271.1|2265.1|2271.1|2265.1|2271.1|2265.1|1
1651148680000|2022-04-28 12:24:40|2270.9|2264.9|2269.9|2263.9|2270.9|2264.9|2269.9|2263.9|2
1651148700000|2022-04-28 12:25:00|2270.1|2264.1|2270.1|2264.1|2270.1|2264.1|2270.1|2264.1|1
1651148730000|2022-04-28 12:25:30|2270.4|2264.4|2271.1|2265.1|2271.1|2265.1|2270.4|2264.4|2
1651148760000|2022-04-28 12:26:00|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|1
1651148770000|2022-04-28 12:26:10|2270.6|2264.6|2268.9|2262.9|2270.6|2264.6|2268.9|2262.9|3
1651148790000|2022-04-28 12:26:30|2267.6|2261.6|2264.6|2258.6|2267.6|2261.6|2264.6|2258.6|6
1651148800000|2022-04-28 12:26:40|2264.4|2258.4|2264.6|2258.6|2264.6|2258.6|2263.6|2257.6|5
1651148820000|2022-04-28 12:27:00|2264.1|2258.1|2265.4|2259.4|2265.4|2259.4|2264.1|2258.1|4
1651148840000|2022-04-28 12:27:20|2265.6|2259.6|2265.9|2259.9|2265.9|2259.9|2265.6|2259.6|2
1651148850000|2022-04-28 12:27:30|2267.6|2261.6|2267.6|2261.6|2267.6|2261.6|2267.6|2261.6|1
1651148860000|2022-04-28 12:27:40|2267.4|2261.4|2267.4|2261.4|2267.4|2261.4|2267.4|2261.4|1
1651148880000|2022-04-28 12:28:00|2267.6|2261.6|2267.4|2261.4|2267.6|2261.6|2267.4|2261.4|2
1651148890000|2022-04-28 12:28:10|2267.6|2261.6|2267.6|2261.6|2267.6|2261.6|2267.6|2261.6|1
1651148960000|2022-04-28 12:29:20|2267.4|2261.4|2266.9|2260.9|2267.4|2261.4|2266.9|2260.9|5
1651148970000|2022-04-28 12:29:30|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|1
1651148990000|2022-04-28 12:29:50|2266.4|2260.4|2268.1|2262.1|2268.1|2262.1|2266.4|2260.4|2
1651149010000|2022-04-28 12:30:10|2267.1|2261.1|2267.1|2261.1|2267.1|2261.1|2267.1|2261.1|1
1651149030000|2022-04-28 12:30:30|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|1
1651149040000|2022-04-28 12:30:40|2268.1|2262.1|2267.9|2261.9|2268.4|2262.4|2267.9|2261.9|4
1651149050000|2022-04-28 12:30:50|2268.1|2262.1|2268.9|2262.9|2268.9|2262.9|2268.1|2262.1|3
1651149070000|2022-04-28 12:31:10|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|2267.9|2261.9|4
1651149080000|2022-04-28 12:31:20|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|1
1651149150000|2022-04-28 12:32:30|2268.6|2262.6|2269.6|2263.6|2269.6|2263.6|2268.6|2262.6|2
1651149180000|2022-04-28 12:33:00|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|1
1651149190000|2022-04-28 12:33:10|2269.1|2263.1|2269.4|2263.4|2269.4|2263.4|2268.6|2262.6|3
1651149200000|2022-04-28 12:33:20|2269.1|2263.1|2268.9|2262.9|2269.1|2263.1|2268.9|2262.9|2
1651149210000|2022-04-28 12:33:30|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|1
1651149230000|2022-04-28 12:33:50|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|1
1651149270000|2022-04-28 12:34:30|2269.1|2263.1|2270.6|2264.6|2270.6|2264.6|2269.1|2263.1|3
1651149280000|2022-04-28 12:34:40|2270.1|2264.1|2269.9|2263.9|2270.1|2264.1|2269.9|2263.9|2
1651149290000|2022-04-28 12:34:50|2269.6|2263.6|2269.9|2263.9|2269.9|2263.9|2269.6|2263.6|4
1651149360000|2022-04-28 12:36:00|2271.1|2265.1|2271.1|2265.1|2271.1|2265.1|2271.1|2265.1|1
1651149380000|2022-04-28 12:36:20|2271.4|2265.4|2271.9|2265.9|2271.9|2265.9|2271.4|2265.4|2
1651149390000|2022-04-28 12:36:30|2271.4|2265.4|2271.4|2265.4|2271.4|2265.4|2271.4|2265.4|1
1651149400000|2022-04-28 12:36:40|2271.1|2265.1|2270.4|2264.4|2271.4|2265.4|2270.4|2264.4|4
1651149410000|2022-04-28 12:36:50|2270.1|2264.1|2269.9|2263.9|2270.1|2264.1|2269.9|2263.9|2
1651149430000|2022-04-28 12:37:10|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|1
1651149440000|2022-04-28 12:37:20|2269.4|2263.4|2269.1|2263.1|2269.4|2263.4|2269.1|2263.1|2
1651149470000|2022-04-28 12:37:50|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|1
1651149490000|2022-04-28 12:38:10|2269.6|2263.6|2270.6|2264.6|2270.6|2264.6|2269.6|2263.6|10
1651149500000|2022-04-28 12:38:20|2270.4|2264.4|2270.1|2264.1|2270.4|2264.4|2270.1|2264.1|2
1651149510000|2022-04-28 12:38:30|2269.9|2263.9|2269.6|2263.6|2270.1|2264.1|2269.6|2263.6|4
1651149550000|2022-04-28 12:39:10|2269.1|2263.1|2268.6|2262.6|2269.1|2263.1|2268.6|2262.6|3
1651149590000|2022-04-28 12:39:50|2268.4|2262.4|2269.1|2263.1|2269.1|2263.1|2268.4|2262.4|2
1651149610000|2022-04-28 12:40:10|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|1
1651149620000|2022-04-28 12:40:20|2269.4|2263.4|2270.1|2264.1|2270.1|2264.1|2269.4|2263.4|3
1651149640000|2022-04-28 12:40:40|2269.9|2263.9|2269.9|2263.9|2270.1|2264.1|2269.9|2263.9|3
1651149690000|2022-04-28 12:41:30|2270.1|2264.1|2270.1|2264.1|2270.1|2264.1|2270.1|2264.1|1
1651149730000|2022-04-28 12:42:10|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|1
1651149760000|2022-04-28 12:42:40|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|1
1651149780000|2022-04-28 12:43:00|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|1
1651149790000|2022-04-28 12:43:10|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|1
1651149800000|2022-04-28 12:43:20|2269.1|2263.1|2268.9|2262.9|2269.1|2263.1|2268.9|2262.9|2
1651149830000|2022-04-28 12:43:50|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|1
1651149850000|2022-04-28 12:44:10|2268.4|2262.4|2268.6|2262.6|2268.6|2262.6|2268.4|2262.4|2
1651149880000|2022-04-28 12:44:40|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|1
1651149900000|2022-04-28 12:45:00|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|1
1651149910000|2022-04-28 12:45:10|2267.4|2261.4|2266.9|2260.9|2267.4|2261.4|2266.9|2260.9|3
1651149920000|2022-04-28 12:45:20|2267.1|2261.1|2266.9|2260.9|2267.1|2261.1|2266.9|2260.9|2
1651149940000|2022-04-28 12:45:40|2267.1|2261.1|2267.1|2261.1|2267.1|2261.1|2267.1|2261.1|1
1651150010000|2022-04-28 12:46:50|2266.9|2260.9|2266.9|2260.9|2266.9|2260.9|2266.9|2260.9|1
1651150020000|2022-04-28 12:47:00|2266.6|2260.6|2267.4|2261.4|2267.4|2261.4|2266.6|2260.6|3
1651150030000|2022-04-28 12:47:10|2267.6|2261.6|2267.6|2261.6|2267.6|2261.6|2267.6|2261.6|1
1651150040000|2022-04-28 12:47:20|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|1
1651150060000|2022-04-28 12:47:40|2267.6|2261.6|2267.6|2261.6|2267.6|2261.6|2267.4|2261.4|3
1651150070000|2022-04-28 12:47:50|2267.4|2261.4|2267.4|2261.4|2267.4|2261.4|2267.4|2261.4|1
1651150100000|2022-04-28 12:48:20|2267.1|2261.1|2267.1|2261.1|2267.1|2261.1|2267.1|2261.1|1
1651150110000|2022-04-28 12:48:30|2266.9|2260.9|2266.9|2260.9|2266.9|2260.9|2266.9|2260.9|1
1651150190000|2022-04-28 12:49:50|2266.1|2260.1|2265.9|2259.9|2266.1|2260.1|2265.4|2259.4|4
1651150200000|2022-04-28 12:50:00|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|1
1651150220000|2022-04-28 12:50:20|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|1
1651150290000|2022-04-28 12:51:30|2264.9|2258.9|2263.9|2257.9|2264.9|2258.9|2263.9|2257.9|4
1651150300000|2022-04-28 12:51:40|2263.6|2257.6|2263.4|2257.4|2263.6|2257.6|2263.4|2257.4|2
1651150320000|2022-04-28 12:52:00|2262.4|2256.4|2263.4|2257.4|2263.4|2257.4|2262.4|2256.4|2
1651150340000|2022-04-28 12:52:20|2263.6|2257.6|2264.9|2258.9|2264.9|2258.9|2263.6|2257.6|3
1651150350000|2022-04-28 12:52:30|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|1
1651150360000|2022-04-28 12:52:40|2266.1|2260.1|2266.4|2260.4|2266.4|2260.4|2266.1|2260.1|2
1651150370000|2022-04-28 12:52:50|2266.6|2260.6|2269.4|2263.4|2269.4|2263.4|2266.6|2260.6|4
1651150420000|2022-04-28 12:53:40|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|1
1651150430000|2022-04-28 12:53:50|2268.9|2262.9|2269.1|2263.1|2269.1|2263.1|2268.9|2262.9|2
1651150450000|2022-04-28 12:54:10|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|1
1651150510000|2022-04-28 12:55:10|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|1
1651150520000|2022-04-28 12:55:20|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|1
1651150570000|2022-04-28 12:56:10|2268.6|2262.6|2268.9|2262.9|2268.9|2262.9|2268.6|2262.6|2
1651150640000|2022-04-28 12:57:20|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|1
1651150660000|2022-04-28 12:57:40|2268.9|2262.9|2269.1|2263.1|2269.4|2263.4|2268.9|2262.9|3
1651150680000|2022-04-28 12:58:00|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|1
1651150700000|2022-04-28 12:58:20|2269.9|2263.9|2269.6|2263.6|2269.9|2263.9|2269.6|2263.6|2
1651150720000|2022-04-28 12:58:40|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|1
1651150740000|2022-04-28 12:59:00|2269.1|2263.1|2269.4|2263.4|2269.6|2263.6|2269.1|2263.1|6
1651150750000|2022-04-28 12:59:10|2269.6|2263.6|2269.4|2263.4|2269.6|2263.6|2269.4|2263.4|2
1651150760000|2022-04-28 12:59:20|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|2269.6|2263.6|3
1651150800000|2022-04-28 13:00:00|2270.1|2264.1|2269.9|2263.9|2270.1|2264.1|2269.9|2263.9|4
1651150810000|2022-04-28 13:00:10|2269.6|2263.6|2269.4|2263.4|2269.6|2263.6|2269.1|2263.1|3
1651150820000|2022-04-28 13:00:20|2269.6|2263.6|2270.1|2264.1|2270.9|2264.9|2269.6|2263.6|4
1651150830000|2022-04-28 13:00:30|2269.9|2263.9|2269.6|2263.6|2269.9|2263.9|2269.6|2263.6|2
1651150840000|2022-04-28 13:00:40|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|1
1651150850000|2022-04-28 13:00:50|2269.6|2263.6|2269.6|2263.6|2269.9|2263.9|2269.6|2263.6|7
1651150860000|2022-04-28 13:01:00|2269.4|2263.4|2269.1|2263.1|2269.6|2263.6|2269.1|2263.1|6
1651150890000|2022-04-28 13:01:30|2270.4|2264.4|2270.9|2264.9|2270.9|2264.9|2270.4|2264.4|2
1651150900000|2022-04-28 13:01:40|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|1
1651150940000|2022-04-28 13:02:20|2271.1|2265.1|2271.1|2265.1|2271.1|2265.1|2271.1|2265.1|1
1651150950000|2022-04-28 13:02:30|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|1
1651150970000|2022-04-28 13:02:50|2272.1|2266.1|2270.9|2264.9|2272.1|2266.1|2270.9|2264.9|5
1651150980000|2022-04-28 13:03:00|2271.4|2265.4|2270.4|2264.4|2271.4|2265.4|2270.4|2264.4|4
1651150990000|2022-04-28 13:03:10|2270.1|2264.1|2269.6|2263.6|2270.1|2264.1|2269.6|2263.6|3
1651151000000|2022-04-28 13:03:20|2269.4|2263.4|2268.9|2262.9|2269.9|2263.9|2268.9|2262.9|5
1651151060000|2022-04-28 13:04:20|2269.1|2263.1|2268.9|2262.9|2269.1|2263.1|2268.6|2262.6|3
1651151070000|2022-04-28 13:04:30|2269.1|2263.1|2270.6|2264.6|2270.6|2264.6|2269.1|2263.1|4
1651151080000|2022-04-28 13:04:40|2270.1|2264.1|2269.4|2263.4|2270.1|2264.1|2269.4|2263.4|4
1651151120000|2022-04-28 13:05:20|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|1
1651151200000|2022-04-28 13:06:40|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|1
1651151210000|2022-04-28 13:06:50|2269.1|2263.1|2268.9|2262.9|2269.1|2263.1|2268.9|2262.9|2
1651151220000|2022-04-28 13:07:00|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|1
1651151250000|2022-04-28 13:07:30|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|1
1651151260000|2022-04-28 13:07:40|2270.1|2264.1|2270.1|2264.1|2270.1|2264.1|2270.1|2264.1|1
1651151270000|2022-04-28 13:07:50|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|1
1651151280000|2022-04-28 13:08:00|2270.1|2264.1|2271.1|2265.1|2271.1|2265.1|2270.1|2264.1|2
1651151290000|2022-04-28 13:08:10|2271.4|2265.4|2270.6|2264.6|2271.4|2265.4|2270.6|2264.6|3
1651151300000|2022-04-28 13:08:20|2270.1|2264.1|2269.6|2263.6|2270.1|2264.1|2268.9|2262.9|7
1651151320000|2022-04-28 13:08:40|2269.4|2263.4|2269.6|2263.6|2269.6|2263.6|2269.4|2263.4|2
1651151330000|2022-04-28 13:08:50|2270.1|2264.1|2269.9|2263.9|2270.1|2264.1|2269.9|2263.9|2
1651151340000|2022-04-28 13:09:00|2270.4|2264.4|2270.6|2264.6|2270.9|2264.9|2270.4|2264.4|3
1651151370000|2022-04-28 13:09:30|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|1
1651151390000|2022-04-28 13:09:50|2271.1|2265.1|2271.6|2265.6|2271.6|2265.6|2271.1|2265.1|2
1651151410000|2022-04-28 13:10:10|2271.1|2265.1|2270.6|2264.6|2271.1|2265.1|2270.6|2264.6|2
1651151420000|2022-04-28 13:10:20|2270.4|2264.4|2270.6|2264.6|2270.6|2264.6|2270.1|2264.1|6
1651151430000|2022-04-28 13:10:30|2271.1|2265.1|2270.4|2264.4|2271.1|2265.1|2269.9|2263.9|16
1651151440000|2022-04-28 13:10:40|2270.1|2264.1|2270.1|2264.1|2270.1|2264.1|2270.1|2264.1|1
1651151450000|2022-04-28 13:10:50|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|1
1651151460000|2022-04-28 13:11:00|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|1
1651151480000|2022-04-28 13:11:20|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|1
1651151490000|2022-04-28 13:11:30|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|1
1651151520000|2022-04-28 13:12:00|2268.9|2262.9|2269.1|2263.1|2269.1|2263.1|2268.6|2262.6|4
1651151530000|2022-04-28 13:12:10|2270.4|2264.4|2270.9|2264.9|2270.9|2264.9|2270.4|2264.4|2
1651151540000|2022-04-28 13:12:20|2271.9|2265.9|2271.1|2265.1|2271.9|2265.9|2271.1|2265.1|3
1651151570000|2022-04-28 13:12:50|2270.9|2264.9|2270.4|2264.4|2270.9|2264.9|2270.4|2264.4|2
1651151580000|2022-04-28 13:13:00|2270.1|2264.1|2270.9|2264.9|2270.9|2264.9|2270.1|2264.1|3
1651151600000|2022-04-28 13:13:20|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|1
1651151620000|2022-04-28 13:13:40|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|1
1651151660000|2022-04-28 13:14:20|2270.1|2264.1|2269.1|2263.1|2270.1|2264.1|2269.1|2263.1|4
1651151690000|2022-04-28 13:14:50|2268.9|2262.9|2268.6|2262.6|2268.9|2262.9|2268.6|2262.6|2
1651151710000|2022-04-28 13:15:10|2268.4|2262.4|2268.6|2262.6|2268.6|2262.6|2268.4|2262.4|2
1651151730000|2022-04-28 13:15:30|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|1
1651151770000|2022-04-28 13:16:10|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|1
1651151840000|2022-04-28 13:17:20|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|1
1651151850000|2022-04-28 13:17:30|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|1
1651151870000|2022-04-28 13:17:50|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|1
1651151880000|2022-04-28 13:18:00|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|1
1651151890000|2022-04-28 13:18:10|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|1
1651151910000|2022-04-28 13:18:30|2268.1|2262.1|2267.4|2261.4|2268.1|2262.1|2267.4|2261.4|3
1651151920000|2022-04-28 13:18:40|2267.6|2261.6|2267.4|2261.4|2267.6|2261.6|2267.4|2261.4|4
1651151930000|2022-04-28 13:18:50|2267.6|2261.6|2267.4|2261.4|2267.6|2261.6|2267.4|2261.4|8
1651151940000|2022-04-28 13:19:00|2266.9|2260.9|2267.1|2261.1|2267.1|2261.1|2266.9|2260.9|2
1651151950000|2022-04-28 13:19:10|2266.9|2260.9|2267.1|2261.1|2267.1|2261.1|2266.9|2260.9|4
1651151960000|2022-04-28 13:19:20|2266.9|2260.9|2266.9|2260.9|2267.1|2261.1|2266.9|2260.9|3
1651151980000|2022-04-28 13:19:40|2267.1|2261.1|2266.9|2260.9|2267.1|2261.1|2266.9|2260.9|2
1651152000000|2022-04-28 13:20:00|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|1
1651152030000|2022-04-28 13:20:30|2266.9|2260.9|2265.6|2259.6|2266.9|2260.9|2265.6|2259.6|6
1651152040000|2022-04-28 13:20:40|2265.4|2259.4|2265.1|2259.1|2265.6|2259.6|2265.1|2259.1|7
1651152060000|2022-04-28 13:21:00|2264.9|2258.9|2264.9|2258.9|2264.9|2258.9|2264.6|2258.6|3
1651152070000|2022-04-28 13:21:10|2264.6|2258.6|2264.9|2258.9|2264.9|2258.9|2264.4|2258.4|4
1651152080000|2022-04-28 13:21:20|2265.1|2259.1|2264.9|2258.9|2265.1|2259.1|2264.1|2258.1|7
1651152090000|2022-04-28 13:21:30|2265.1|2259.1|2265.9|2259.9|2265.9|2259.9|2265.1|2259.1|3
1651152100000|2022-04-28 13:21:40|2266.1|2260.1|2267.4|2261.4|2267.4|2261.4|2266.1|2260.1|3
1651152110000|2022-04-28 13:21:50|2267.1|2261.1|2267.1|2261.1|2267.4|2261.4|2267.1|2261.1|3
1651152160000|2022-04-28 13:22:40|2267.6|2261.6|2268.1|2262.1|2268.1|2262.1|2267.6|2261.6|3
1651152170000|2022-04-28 13:22:50|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|1
1651152220000|2022-04-28 13:23:40|2267.6|2261.6|2267.6|2261.6|2267.6|2261.6|2267.6|2261.6|1
1651152240000|2022-04-28 13:24:00|2267.4|2261.4|2267.4|2261.4|2267.4|2261.4|2267.4|2261.4|1
1651152250000|2022-04-28 13:24:10|2267.6|2261.6|2267.6|2261.6|2267.6|2261.6|2267.6|2261.6|1
1651152280000|2022-04-28 13:24:40|2267.4|2261.4|2267.4|2261.4|2267.4|2261.4|2267.4|2261.4|1
1651152300000|2022-04-28 13:25:00|2267.1|2261.1|2267.1|2261.1|2267.1|2261.1|2267.1|2261.1|1
1651152320000|2022-04-28 13:25:20|2266.9|2260.9|2265.6|2259.6|2266.9|2260.9|2265.4|2259.4|7
1651152340000|2022-04-28 13:25:40|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|1
1651152350000|2022-04-28 13:25:50|2265.6|2259.6|2267.4|2261.4|2267.4|2261.4|2265.6|2259.6|4
1651152360000|2022-04-28 13:26:00|2267.1|2261.1|2267.4|2261.4|2267.4|2261.4|2267.1|2261.1|2
1651152370000|2022-04-28 13:26:10|2267.6|2261.6|2267.4|2261.4|2268.1|2262.1|2267.4|2261.4|6
1651152420000|2022-04-28 13:27:00|2267.1|2261.1|2266.9|2260.9|2267.1|2261.1|2266.9|2260.9|2
1651152430000|2022-04-28 13:27:10|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|1
1651152480000|2022-04-28 13:28:00|2266.9|2260.9|2268.1|2262.1|2268.1|2262.1|2266.9|2260.9|3
1651152490000|2022-04-28 13:28:10|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|1
1651152500000|2022-04-28 13:28:20|2267.6|2261.6|2267.6|2261.6|2267.6|2261.6|2267.6|2261.6|1
1651152510000|2022-04-28 13:28:30|2267.1|2261.1|2267.6|2261.6|2267.6|2261.6|2267.1|2261.1|3
1651152540000|2022-04-28 13:29:00|2267.9|2261.9|2267.6|2261.6|2267.9|2261.9|2267.6|2261.6|2
1651152550000|2022-04-28 13:29:10|2267.4|2261.4|2267.9|2261.9|2267.9|2261.9|2267.4|2261.4|2
1651152580000|2022-04-28 13:29:40|2267.6|2261.6|2267.4|2261.4|2267.6|2261.6|2267.4|2261.4|2
1651152590000|2022-04-28 13:29:50|2267.1|2261.1|2266.9|2260.9|2267.1|2261.1|2266.9|2260.9|2
1651152600000|2022-04-28 13:30:00|2266.4|2260.4|2266.4|2260.4|2266.4|2260.4|2266.4|2260.4|1
1651152610000|2022-04-28 13:30:10|2266.1|2260.1|2266.1|2260.1|2266.1|2260.1|2266.1|2260.1|1
1651152650000|2022-04-28 13:30:50|2266.4|2260.4|2266.4|2260.4|2266.4|2260.4|2266.4|2260.4|1
1651152670000|2022-04-28 13:31:10|2266.6|2260.6|2266.9|2260.9|2267.1|2261.1|2266.6|2260.6|3
1651152680000|2022-04-28 13:31:20|2266.6|2260.6|2266.4|2260.4|2266.6|2260.6|2266.1|2260.1|7
1651152700000|2022-04-28 13:31:40|2266.1|2260.1|2265.4|2259.4|2266.1|2260.1|2265.4|2259.4|3
1651152720000|2022-04-28 13:32:00|2265.1|2259.1|2265.1|2259.1|2265.4|2259.4|2264.6|2258.6|7
1651152730000|2022-04-28 13:32:10|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|1
1651152760000|2022-04-28 13:32:40|2265.1|2259.1|2265.1|2259.1|2265.4|2259.4|2265.1|2259.1|3
1651152820000|2022-04-28 13:33:40|2264.9|2258.9|2264.6|2258.6|2264.9|2258.9|2264.6|2258.6|2
1651152860000|2022-04-28 13:34:20|2264.4|2258.4|2264.6|2258.6|2264.6|2258.6|2264.4|2258.4|2
1651152910000|2022-04-28 13:35:10|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1651152920000|2022-04-28 13:35:20|2264.1|2258.1|2263.9|2257.9|2264.1|2258.1|2263.9|2257.9|2
1651152930000|2022-04-28 13:35:30|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|1
1651152950000|2022-04-28 13:35:50|2264.1|2258.1|2265.1|2259.1|2265.4|2259.4|2264.1|2258.1|3
1651152960000|2022-04-28 13:36:00|2264.9|2258.9|2264.6|2258.6|2264.9|2258.9|2264.4|2258.4|4
1651152970000|2022-04-28 13:36:10|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1651153060000|2022-04-28 13:37:40|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1651153070000|2022-04-28 13:37:50|2263.4|2257.4|2263.9|2257.9|2263.9|2257.9|2263.4|2257.4|2
1651153090000|2022-04-28 13:38:10|2263.6|2257.6|2263.9|2257.9|2263.9|2257.9|2263.6|2257.6|2
1651153100000|2022-04-28 13:38:20|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|1
1651153210000|2022-04-28 13:40:10|2264.1|2258.1|2264.6|2258.6|2264.6|2258.6|2264.1|2258.1|2
1651153260000|2022-04-28 13:41:00|2264.9|2258.9|2264.6|2258.6|2265.1|2259.1|2264.6|2258.6|4
1651153270000|2022-04-28 13:41:10|2264.4|2258.4|2264.1|2258.1|2264.4|2258.4|2264.1|2258.1|2
1651153280000|2022-04-28 13:41:20|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|1
1651153320000|2022-04-28 13:42:00|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1651153380000|2022-04-28 13:43:00|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|1
1651153430000|2022-04-28 13:43:50|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1651153580000|2022-04-28 13:46:20|2264.9|2258.9|2265.6|2259.6|2265.6|2259.6|2264.9|2258.9|3
1651153590000|2022-04-28 13:46:30|2265.4|2259.4|2265.4|2259.4|2265.6|2259.6|2265.4|2259.4|3
1651153600000|2022-04-28 13:46:40|2265.1|2259.1|2265.1|2259.1|2265.1|2259.1|2265.1|2259.1|1
1651153610000|2022-04-28 13:46:50|2264.9|2258.9|2264.9|2258.9|2264.9|2258.9|2264.9|2258.9|1
1651153640000|2022-04-28 13:47:20|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|1
1651153650000|2022-04-28 13:47:30|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1651153660000|2022-04-28 13:47:40|2264.9|2258.9|2265.1|2259.1|2265.1|2259.1|2264.9|2258.9|2
1651153670000|2022-04-28 13:47:50|2264.9|2258.9|2264.9|2258.9|2264.9|2258.9|2264.9|2258.9|1
1651153700000|2022-04-28 13:48:20|2264.4|2258.4|2264.4|2258.4|2264.6|2258.6|2264.4|2258.4|3
1651153760000|2022-04-28 13:49:20|2264.1|2258.1|2264.4|2258.4|2264.4|2258.4|2264.1|2258.1|2
1651153770000|2022-04-28 13:49:30|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1651153800000|2022-04-28 13:50:00|2264.9|2258.9|2264.9|2258.9|2264.9|2258.9|2264.9|2258.9|1
1651153820000|2022-04-28 13:50:20|2264.6|2258.6|2264.6|2258.6|2264.9|2258.9|2264.6|2258.6|3
1651153850000|2022-04-28 13:50:50|2264.4|2258.4|2264.9|2258.9|2264.9|2258.9|2264.4|2258.4|2
1651153860000|2022-04-28 13:51:00|2265.1|2259.1|2265.1|2259.1|2265.1|2259.1|2264.9|2258.9|3
1651153870000|2022-04-28 13:51:10|2264.9|2258.9|2264.9|2258.9|2264.9|2258.9|2264.9|2258.9|1
1651153910000|2022-04-28 13:51:50|2265.1|2259.1|2265.4|2259.4|2265.4|2259.4|2265.1|2259.1|2
1651153940000|2022-04-28 13:52:20|2265.1|2259.1|2265.4|2259.4|2265.4|2259.4|2265.1|2259.1|2
1651153960000|2022-04-28 13:52:40|2265.1|2259.1|2265.4|2259.4|2265.4|2259.4|2265.1|2259.1|2
1651153980000|2022-04-28 13:53:00|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|1
1651153990000|2022-04-28 13:53:10|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|1
1651154000000|2022-04-28 13:53:20|2265.4|2259.4|2264.9|2258.9|2265.4|2259.4|2264.9|2258.9|6
1651154030000|2022-04-28 13:53:50|2264.6|2258.6|2264.9|2258.9|2264.9|2258.9|2264.6|2258.6|2
1651154090000|2022-04-28 13:54:50|2265.9|2259.9|2266.6|2260.6|2266.6|2260.6|2265.9|2259.9|2
1651154100000|2022-04-28 13:55:00|2266.4|2260.4|2266.6|2260.6|2267.6|2261.6|2266.1|2260.1|7
1651154110000|2022-04-28 13:55:10|2266.9|2260.9|2266.9|2260.9|2266.9|2260.9|2266.9|2260.9|1
1651154120000|2022-04-28 13:55:20|2266.6|2260.6|2266.4|2260.4|2266.6|2260.6|2266.4|2260.4|2
1651154190000|2022-04-28 13:56:30|2266.1|2260.1|2266.4|2260.4|2266.4|2260.4|2266.1|2260.1|2
1651154200000|2022-04-28 13:56:40|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|1
1651154210000|2022-04-28 13:56:50|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|1
1651154220000|2022-04-28 13:57:00|2265.4|2259.4|2265.1|2259.1|2265.4|2259.4|2265.1|2259.1|2
1651154290000|2022-04-28 13:58:10|2264.9|2258.9|2264.6|2258.6|2264.9|2258.9|2264.6|2258.6|2
1651154300000|2022-04-28 13:58:20|2264.4|2258.4|2264.1|2258.1|2264.4|2258.4|2264.1|2258.1|2
1651154390000|2022-04-28 13:59:50|2263.9|2257.9|2263.9|2257.9|2264.1|2258.1|2263.9|2257.9|3
1651154400000|2022-04-28 14:00:00|2264.1|2258.1|2264.4|2258.4|2264.4|2258.4|2264.1|2258.1|2
1651154440000|2022-04-28 14:00:40|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1651154460000|2022-04-28 14:01:00|2263.9|2257.9|2264.1|2258.1|2264.1|2258.1|2263.9|2257.9|2
1651154480000|2022-04-28 14:01:20|2263.9|2257.9|2264.1|2258.1|2264.1|2258.1|2263.9|2257.9|4
1651154500000|2022-04-28 14:01:40|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1651154510000|2022-04-28 14:01:50|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1651154530000|2022-04-28 14:02:10|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.1|2258.1|3
1651154540000|2022-04-28 14:02:20|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1651154560000|2022-04-28 14:02:40|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1651154570000|2022-04-28 14:02:50|2263.6|2257.6|2263.4|2257.4|2263.6|2257.6|2263.4|2257.4|2
1651154630000|2022-04-28 14:03:50|2264.6|2258.6|2264.4|2258.4|2264.6|2258.6|2263.9|2257.9|6
1651154640000|2022-04-28 14:04:00|2264.1|2258.1|2263.9|2257.9|2264.1|2258.1|2263.9|2257.9|2
1651154650000|2022-04-28 14:04:10|2264.1|2258.1|2264.4|2258.4|2264.4|2258.4|2263.9|2257.9|4
1651154660000|2022-04-28 14:04:20|2264.1|2258.1|2263.9|2257.9|2264.1|2258.1|2263.9|2257.9|2
1651154670000|2022-04-28 14:04:30|2263.6|2257.6|2264.1|2258.1|2264.4|2258.4|2263.6|2257.6|6
1651154680000|2022-04-28 14:04:40|2263.9|2257.9|2263.6|2257.6|2263.9|2257.9|2263.6|2257.6|2
1651154690000|2022-04-28 14:04:50|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|1
1651154700000|2022-04-28 14:05:00|2263.9|2257.9|2263.9|2257.9|2264.1|2258.1|2263.9|2257.9|3
1651154760000|2022-04-28 14:06:00|2264.1|2258.1|2264.4|2258.4|2264.4|2258.4|2264.1|2258.1|2
1651154800000|2022-04-28 14:06:40|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|1
1651154820000|2022-04-28 14:07:00|2264.9|2258.9|2265.4|2259.4|2265.4|2259.4|2264.9|2258.9|2
1651154830000|2022-04-28 14:07:10|2265.6|2259.6|2265.4|2259.4|2265.6|2259.6|2265.4|2259.4|2
1651154840000|2022-04-28 14:07:20|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|2265.4|2259.4|3
1651154870000|2022-04-28 14:07:50|2265.9|2259.9|2265.9|2259.9|2266.1|2260.1|2265.6|2259.6|4
1651154880000|2022-04-28 14:08:00|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|1
1651154900000|2022-04-28 14:08:20|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|1
1651154910000|2022-04-28 14:08:30|2266.1|2260.1|2266.1|2260.1|2266.1|2260.1|2266.1|2260.1|1
1651154920000|2022-04-28 14:08:40|2265.9|2259.9|2265.6|2259.6|2265.9|2259.9|2265.6|2259.6|2
1651154940000|2022-04-28 14:09:00|2265.9|2259.9|2265.1|2259.1|2265.9|2259.9|2265.1|2259.1|4
1651154960000|2022-04-28 14:09:20|2264.9|2258.9|2264.9|2258.9|2265.1|2259.1|2264.9|2258.9|5
1651154990000|2022-04-28 14:09:50|2263.9|2257.9|2264.4|2258.4|2264.4|2258.4|2263.9|2257.9|2
1651155000000|2022-04-28 14:10:00|2263.9|2257.9|2263.6|2257.6|2263.9|2257.9|2263.6|2257.6|2
1651155040000|2022-04-28 14:10:40|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|1
1651155060000|2022-04-28 14:11:00|2263.6|2257.6|2264.4|2258.4|2264.4|2258.4|2263.6|2257.6|4
1651155070000|2022-04-28 14:11:10|2265.1|2259.1|2265.1|2259.1|2265.1|2259.1|2265.1|2259.1|1
1651155080000|2022-04-28 14:11:20|2264.9|2258.9|2264.1|2258.1|2264.9|2258.9|2264.1|2258.1|3
1651155100000|2022-04-28 14:11:40|2263.9|2257.9|2263.6|2257.6|2264.1|2258.1|2263.6|2257.6|7
1651155120000|2022-04-28 14:12:00|2263.4|2257.4|2263.6|2257.6|2263.6|2257.6|2263.4|2257.4|2
1651155160000|2022-04-28 14:12:40|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|1
1651155200000|2022-04-28 14:13:20|2263.1|2257.1|2261.6|2255.6|2263.1|2257.1|2261.6|2255.6|6
1651155220000|2022-04-28 14:13:40|2261.4|2255.4|2261.1|2255.1|2261.4|2255.4|2261.1|2255.1|2
1651155300000|2022-04-28 14:15:00|2261.4|2255.4|2261.1|2255.1|2261.4|2255.4|2261.1|2255.1|2
1651155310000|2022-04-28 14:15:10|2260.9|2254.9|2260.1|2254.1|2260.9|2254.9|2259.9|2253.9|7
1651155330000|2022-04-28 14:15:30|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|1
1651155340000|2022-04-28 14:15:40|2259.6|2253.6|2260.6|2254.6|2260.6|2254.6|2259.6|2253.6|3
1651155350000|2022-04-28 14:15:50|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|1
1651155400000|2022-04-28 14:16:40|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|1
1651155420000|2022-04-28 14:17:00|2261.9|2255.9|2260.6|2254.6|2261.9|2255.9|2260.6|2254.6|4
1651155450000|2022-04-28 14:17:30|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|1
1651155480000|2022-04-28 14:18:00|2261.4|2255.4|2261.1|2255.1|2261.4|2255.4|2261.1|2255.1|2
1651155510000|2022-04-28 14:18:30|2260.9|2254.9|2261.4|2255.4|2261.9|2255.9|2260.9|2254.9|4
1651155550000|2022-04-28 14:19:10|2261.6|2255.6|2263.1|2257.1|2263.1|2257.1|2261.6|2255.6|3
1651155560000|2022-04-28 14:19:20|2263.4|2257.4|2263.1|2257.1|2263.4|2257.4|2263.1|2257.1|4
1651155590000|2022-04-28 14:19:50|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|1
1651155700000|2022-04-28 14:21:40|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|1
1651155740000|2022-04-28 14:22:20|2263.6|2257.6|2264.1|2258.1|2264.4|2258.4|2263.6|2257.6|6
1651155750000|2022-04-28 14:22:30|2263.9|2257.9|2264.1|2258.1|2264.1|2258.1|2263.9|2257.9|2
1651155770000|2022-04-28 14:22:50|2264.6|2258.6|2265.6|2259.6|2265.6|2259.6|2264.6|2258.6|4
1651155780000|2022-04-28 14:23:00|2265.9|2259.9|2266.1|2260.1|2266.1|2260.1|2265.9|2259.9|2
1651155790000|2022-04-28 14:23:10|2266.4|2260.4|2266.1|2260.1|2266.4|2260.4|2266.1|2260.1|2
1651155800000|2022-04-28 14:23:20|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|1
1651155820000|2022-04-28 14:23:40|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|1
1651155860000|2022-04-28 14:24:20|2265.6|2259.6|2266.1|2260.1|2266.1|2260.1|2265.6|2259.6|2
1651155870000|2022-04-28 14:24:30|2265.6|2259.6|2264.1|2258.1|2265.6|2259.6|2264.1|2258.1|5
1651155880000|2022-04-28 14:24:40|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.6|2257.6|3
1651155980000|2022-04-28 14:26:20|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|1
1651156030000|2022-04-28 14:27:10|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|1
1651156090000|2022-04-28 14:28:10|2263.6|2257.6|2264.4|2258.4|2264.6|2258.6|2263.6|2257.6|5
1651156120000|2022-04-28 14:28:40|2264.6|2258.6|2264.4|2258.4|2264.9|2258.9|2264.4|2258.4|4
1651156180000|2022-04-28 14:29:40|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1651156200000|2022-04-28 14:30:00|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1651156210000|2022-04-28 14:30:10|2265.1|2259.1|2265.1|2259.1|2265.1|2259.1|2265.1|2259.1|1
1651156240000|2022-04-28 14:30:40|2264.6|2258.6|2264.4|2258.4|2264.6|2258.6|2264.4|2258.4|2
1651156260000|2022-04-28 14:31:00|2264.6|2258.6|2264.9|2258.9|2264.9|2258.9|2264.6|2258.6|2
1651156280000|2022-04-28 14:31:20|2265.1|2259.1|2264.6|2258.6|2265.1|2259.1|2264.6|2258.6|3
1651156300000|2022-04-28 14:31:40|2265.1|2259.1|2265.1|2259.1|2265.1|2259.1|2264.9|2258.9|3
1651156310000|2022-04-28 14:31:50|2266.1|2260.1|2265.4|2259.4|2266.6|2260.6|2265.4|2259.4|5
1651156320000|2022-04-28 14:32:00|2265.1|2259.1|2265.1|2259.1|2265.9|2259.9|2265.1|2259.1|5
1651156340000|2022-04-28 14:32:20|2264.9|2258.9|2264.6|2258.6|2265.6|2259.6|2264.6|2258.6|8
1651156350000|2022-04-28 14:32:30|2264.4|2258.4|2264.9|2258.9|2265.1|2259.1|2264.4|2258.4|6
1651156360000|2022-04-28 14:32:40|2264.6|2258.6|2264.4|2258.4|2264.6|2258.6|2264.4|2258.4|2
1651156430000|2022-04-28 14:33:50|2264.1|2258.1|2264.6|2258.6|2264.6|2258.6|2264.1|2258.1|5
1651156440000|2022-04-28 14:34:00|2264.4|2258.4|2264.6|2258.6|2264.9|2258.9|2264.4|2258.4|4
1651156450000|2022-04-28 14:34:10|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1651156500000|2022-04-28 14:35:00|2265.1|2259.1|2264.9|2258.9|2265.1|2259.1|2264.9|2258.9|4
1651156510000|2022-04-28 14:35:10|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|1
1651156620000|2022-04-28 14:37:00|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1651156650000|2022-04-28 14:37:30|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1651156660000|2022-04-28 14:37:40|2263.9|2257.9|2262.6|2256.6|2263.9|2257.9|2262.6|2256.6|4
1651156680000|2022-04-28 14:38:00|2263.1|2257.1|2263.1|2257.1|2263.1|2257.1|2263.1|2257.1|1
1651156690000|2022-04-28 14:38:10|2262.6|2256.6|2263.1|2257.1|2263.1|2257.1|2262.6|2256.6|4
1651156700000|2022-04-28 14:38:20|2263.6|2257.6|2263.4|2257.4|2263.6|2257.6|2263.4|2257.4|2
1651156710000|2022-04-28 14:38:30|2263.1|2257.1|2262.9|2256.9|2263.1|2257.1|2262.9|2256.9|2
1651156720000|2022-04-28 14:38:40|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|1
1651156730000|2022-04-28 14:38:50|2262.9|2256.9|2264.4|2258.4|2264.4|2258.4|2262.9|2256.9|5
1651156750000|2022-04-28 14:39:10|2264.6|2258.6|2264.4|2258.4|2264.6|2258.6|2264.4|2258.4|4
1651156770000|2022-04-28 14:39:30|2262.9|2256.9|2262.4|2256.4|2262.9|2256.9|2262.4|2256.4|2
1651156780000|2022-04-28 14:39:40|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|1
1651156790000|2022-04-28 14:39:50|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|1
1651156800000|2022-04-28 14:40:00|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|1
1651156810000|2022-04-28 14:40:10|2261.6|2255.6|2261.9|2255.9|2261.9|2255.9|2261.6|2255.6|2
1651156830000|2022-04-28 14:40:30|2262.1|2256.1|2262.4|2256.4|2262.4|2256.4|2262.1|2256.1|2
1651156840000|2022-04-28 14:40:40|2262.1|2256.1|2261.9|2255.9|2262.1|2256.1|2261.9|2255.9|2
1651156880000|2022-04-28 14:41:20|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|1
1651156930000|2022-04-28 14:42:10|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|1
1651156960000|2022-04-28 14:42:40|2262.1|2256.1|2262.4|2256.4|2262.4|2256.4|2262.1|2256.1|2
1651157010000|2022-04-28 14:43:30|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|1
1651157080000|2022-04-28 14:44:40|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|1
1651157100000|2022-04-28 14:45:00|2261.4|2255.4|2261.6|2255.6|2261.6|2255.6|2261.1|2255.1|3
1651157120000|2022-04-28 14:45:20|2261.4|2255.4|2261.6|2255.6|2261.6|2255.6|2261.4|2255.4|2
1651157130000|2022-04-28 14:45:30|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|1
1651157140000|2022-04-28 14:45:40|2261.6|2255.6|2261.4|2255.4|2261.6|2255.6|2261.4|2255.4|2
1651157190000|2022-04-28 14:46:30|2261.1|2255.1|2260.9|2254.9|2261.1|2255.1|2260.9|2254.9|4
1651157200000|2022-04-28 14:46:40|2260.6|2254.6|2261.9|2255.9|2261.9|2255.9|2260.6|2254.6|4
1651157210000|2022-04-28 14:46:50|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|1
1651157270000|2022-04-28 14:47:50|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|1
1651157330000|2022-04-28 14:48:50|2261.1|2255.1|2260.9|2254.9|2261.1|2255.1|2260.9|2254.9|4
1651157340000|2022-04-28 14:49:00|2261.1|2255.1|2260.9|2254.9|2261.1|2255.1|2260.9|2254.9|2
1651157380000|2022-04-28 14:49:40|2261.1|2255.1|2260.9|2254.9|2261.1|2255.1|2260.9|2254.9|2
1651157390000|2022-04-28 14:49:50|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.6|2253.6|3
1651157440000|2022-04-28 14:50:40|2259.6|2253.6|2259.6|2253.6|2259.9|2253.9|2259.6|2253.6|3
1651157450000|2022-04-28 14:50:50|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|1
1651157460000|2022-04-28 14:51:00|2260.1|2254.1|2261.6|2255.6|2261.6|2255.6|2260.1|2254.1|2
1651157470000|2022-04-28 14:51:10|2261.4|2255.4|2261.1|2255.1|2261.4|2255.4|2260.9|2254.9|3
1651157480000|2022-04-28 14:51:20|2261.4|2255.4|2261.9|2255.9|2261.9|2255.9|2261.4|2255.4|3
1651157490000|2022-04-28 14:51:30|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|1
1651157500000|2022-04-28 14:51:40|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|1
1651157520000|2022-04-28 14:52:00|2261.6|2255.6|2261.1|2255.1|2261.6|2255.6|2261.1|2255.1|3
1651157530000|2022-04-28 14:52:10|2260.9|2254.9|2260.6|2254.6|2260.9|2254.9|2260.6|2254.6|2
1651157600000|2022-04-28 14:53:20|2260.1|2254.1|2260.4|2254.4|2260.4|2254.4|2260.1|2254.1|2
1651157620000|2022-04-28 14:53:40|2260.1|2254.1|2259.9|2253.9|2260.1|2254.1|2259.9|2253.9|2
1651157630000|2022-04-28 14:53:50|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|1
1651157660000|2022-04-28 14:54:20|2259.4|2253.4|2259.6|2253.6|2259.6|2253.6|2259.4|2253.4|2
1651157680000|2022-04-28 14:54:40|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651157700000|2022-04-28 14:55:00|2259.1|2253.1|2259.6|2253.6|2260.1|2254.1|2259.1|2253.1|8
1651157740000|2022-04-28 14:55:40|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651157770000|2022-04-28 14:56:10|2259.9|2253.9|2260.1|2254.1|2260.1|2254.1|2259.9|2253.9|2
1651157780000|2022-04-28 14:56:20|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.6|2253.6|3
1651157790000|2022-04-28 14:56:30|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|2259.9|2253.9|3
1651157800000|2022-04-28 14:56:40|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|1
1651157830000|2022-04-28 14:57:10|2259.4|2253.4|2259.6|2253.6|2259.6|2253.6|2259.4|2253.4|4
1651157870000|2022-04-28 14:57:50|2259.9|2253.9|2260.1|2254.1|2260.1|2254.1|2259.9|2253.9|4
1651157880000|2022-04-28 14:58:00|2259.9|2253.9|2260.1|2254.1|2260.1|2254.1|2259.9|2253.9|2
1651157890000|2022-04-28 14:58:10|2259.9|2253.9|2259.9|2253.9|2260.1|2254.1|2259.9|2253.9|3
1651157900000|2022-04-28 14:58:20|2259.6|2253.6|2259.6|2253.6|2259.9|2253.9|2259.4|2253.4|6
1651157910000|2022-04-28 14:58:30|2259.4|2253.4|2259.6|2253.6|2259.6|2253.6|2259.4|2253.4|2
1651157920000|2022-04-28 14:58:40|2259.9|2253.9|2260.4|2254.4|2260.4|2254.4|2259.9|2253.9|3
1651157930000|2022-04-28 14:58:50|2261.1|2255.1|2260.9|2254.9|2261.1|2255.1|2260.9|2254.9|2
1651157940000|2022-04-28 14:59:00|2260.1|2254.1|2259.9|2253.9|2260.1|2254.1|2259.6|2253.6|5
1651157970000|2022-04-28 14:59:30|2259.6|2253.6|2260.1|2254.1|2260.4|2254.4|2259.6|2253.6|3
1651157980000|2022-04-28 14:59:40|2259.9|2253.9|2260.1|2254.1|2260.1|2254.1|2259.9|2253.9|2
1651157990000|2022-04-28 14:59:50|2260.6|2254.6|2260.6|2254.6|2260.6|2254.6|2260.4|2254.4|3
1651158000000|2022-04-28 15:00:00|2260.9|2254.9|2260.9|2254.9|2261.1|2255.1|2260.6|2254.6|5
1651158010000|2022-04-28 15:00:10|2260.6|2254.6|2260.6|2254.6|2260.6|2254.6|2260.6|2254.6|1
1651158020000|2022-04-28 15:00:20|2259.9|2253.9|2259.9|2253.9|2260.1|2254.1|2259.6|2253.6|5
1651158030000|2022-04-28 15:00:30|2259.6|2253.6|2259.9|2253.9|2259.9|2253.9|2259.6|2253.6|2
1651158050000|2022-04-28 15:00:50|2259.6|2253.6|2260.1|2254.1|2260.1|2254.1|2259.4|2253.4|4
1651158080000|2022-04-28 15:01:20|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|1
1651158110000|2022-04-28 15:01:50|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|1
1651158170000|2022-04-28 15:02:50|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651158200000|2022-04-28 15:03:20|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|1
1651158210000|2022-04-28 15:03:30|2259.4|2253.4|2260.4|2254.4|2260.4|2254.4|2259.4|2253.4|2
1651158270000|2022-04-28 15:04:30|2260.1|2254.1|2260.4|2254.4|2260.4|2254.4|2260.1|2254.1|2
1651158290000|2022-04-28 15:04:50|2260.1|2254.1|2259.9|2253.9|2260.1|2254.1|2259.9|2253.9|2
1651158300000|2022-04-28 15:05:00|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|1
1651158330000|2022-04-28 15:05:30|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651158360000|2022-04-28 15:06:00|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|1
1651158400000|2022-04-28 15:06:40|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651158430000|2022-04-28 15:07:10|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|1
1651158450000|2022-04-28 15:07:30|2259.4|2253.4|2259.6|2253.6|2259.6|2253.6|2259.4|2253.4|2
1651158480000|2022-04-28 15:08:00|2259.4|2253.4|2259.6|2253.6|2259.6|2253.6|2259.4|2253.4|2
1651158490000|2022-04-28 15:08:10|2259.9|2253.9|2259.6|2253.6|2259.9|2253.9|2259.6|2253.6|2
1651158520000|2022-04-28 15:08:40|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651158530000|2022-04-28 15:08:50|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|1
1651158540000|2022-04-28 15:09:00|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651158550000|2022-04-28 15:09:10|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|1
1651158590000|2022-04-28 15:09:50|2259.4|2253.4|2259.6|2253.6|2259.6|2253.6|2259.4|2253.4|2
1651158610000|2022-04-28 15:10:10|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651158680000|2022-04-28 15:11:20|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|1
1651158690000|2022-04-28 15:11:30|2259.6|2253.6|2259.9|2253.9|2259.9|2253.9|2259.6|2253.6|2
1651158730000|2022-04-28 15:12:10|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651158780000|2022-04-28 15:13:00|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|1
1651158880000|2022-04-28 15:14:40|2258.9|2252.9|2258.1|2252.1|2258.9|2252.9|2258.1|2252.1|4
1651158900000|2022-04-28 15:15:00|2257.9|2251.9|2258.1|2252.1|2258.1|2252.1|2257.9|2251.9|2
1651158910000|2022-04-28 15:15:10|2257.1|2251.1|2256.4|2250.4|2257.1|2251.1|2256.4|2250.4|4
1651158920000|2022-04-28 15:15:20|2256.1|2250.1|2254.4|2248.4|2256.1|2250.1|2254.4|2248.4|6
1651158940000|2022-04-28 15:15:40|2253.9|2247.9|2254.4|2248.4|2254.9|2248.9|2253.6|2247.6|9
1651158950000|2022-04-28 15:15:50|2254.1|2248.1|2255.6|2249.6|2255.6|2249.6|2254.1|2248.1|3
1651158960000|2022-04-28 15:16:00|2256.4|2250.4|2256.9|2250.9|2256.9|2250.9|2256.4|2250.4|6
1651158970000|2022-04-28 15:16:10|2256.6|2250.6|2256.6|2250.6|2256.9|2250.9|2256.6|2250.6|3
1651158980000|2022-04-28 15:16:20|2257.6|2251.6|2258.4|2252.4|2258.4|2252.4|2257.6|2251.6|2
1651158990000|2022-04-28 15:16:30|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|1
1651159000000|2022-04-28 15:16:40|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|1
1651159010000|2022-04-28 15:16:50|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|1
1651159020000|2022-04-28 15:17:00|2259.4|2253.4|2259.9|2253.9|2259.9|2253.9|2259.4|2253.4|4
1651159040000|2022-04-28 15:17:20|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|1
1651159050000|2022-04-28 15:17:30|2259.9|2253.9|2260.1|2254.1|2260.1|2254.1|2259.9|2253.9|2
1651159060000|2022-04-28 15:17:40|2260.9|2254.9|2261.1|2255.1|2261.4|2255.4|2260.9|2254.9|3
1651159080000|2022-04-28 15:18:00|2260.9|2254.9|2260.6|2254.6|2260.9|2254.9|2260.6|2254.6|2
1651159090000|2022-04-28 15:18:10|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|1
1651159100000|2022-04-28 15:18:20|2260.6|2254.6|2260.6|2254.6|2260.6|2254.6|2260.6|2254.6|1
1651159130000|2022-04-28 15:18:50|2260.9|2254.9|2262.1|2256.1|2262.1|2256.1|2260.9|2254.9|2
1651159140000|2022-04-28 15:19:00|2262.6|2256.6|2264.1|2258.1|2264.1|2258.1|2262.6|2256.6|4
1651159150000|2022-04-28 15:19:10|2263.9|2257.9|2263.6|2257.6|2263.9|2257.9|2263.6|2257.6|2
1651159160000|2022-04-28 15:19:20|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1651159180000|2022-04-28 15:19:40|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1651159190000|2022-04-28 15:19:50|2265.1|2259.1|2265.1|2259.1|2265.1|2259.1|2265.1|2259.1|1
1651159200000|2022-04-28 15:20:00|2265.4|2259.4|2264.1|2258.1|2265.4|2259.4|2264.1|2258.1|5
1651159210000|2022-04-28 15:20:10|2264.6|2258.6|2264.4|2258.4|2264.6|2258.6|2264.4|2258.4|2
1651159230000|2022-04-28 15:20:30|2263.9|2257.9|2264.1|2258.1|2264.1|2258.1|2263.9|2257.9|2
1651159250000|2022-04-28 15:20:50|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1651159270000|2022-04-28 15:21:10|2263.6|2257.6|2263.9|2257.9|2263.9|2257.9|2263.6|2257.6|2
1651159300000|2022-04-28 15:21:40|2263.6|2257.6|2263.9|2257.9|2263.9|2257.9|2263.6|2257.6|2
1651159360000|2022-04-28 15:22:40|2263.6|2257.6|2263.9|2257.9|2263.9|2257.9|2263.6|2257.6|2
1651159370000|2022-04-28 15:22:50|2263.4|2257.4|2262.4|2256.4|2263.9|2257.9|2262.4|2256.4|4
1651159380000|2022-04-28 15:23:00|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|1
1651159420000|2022-04-28 15:23:40|2262.4|2256.4|2262.1|2256.1|2262.4|2256.4|2262.1|2256.1|2
1651159470000|2022-04-28 15:24:30|2261.9|2255.9|2261.4|2255.4|2261.9|2255.9|2261.4|2255.4|3
1651159480000|2022-04-28 15:24:40|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|1
1651159520000|2022-04-28 15:25:20|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|1
1651159530000|2022-04-28 15:25:30|2261.6|2255.6|2262.6|2256.6|2262.6|2256.6|2261.6|2255.6|3
1651159540000|2022-04-28 15:25:40|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|1
1651159550000|2022-04-28 15:25:50|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|1
1651159580000|2022-04-28 15:26:20|2262.1|2256.1|2261.9|2255.9|2262.1|2256.1|2261.9|2255.9|2
1651159590000|2022-04-28 15:26:30|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|1
1651159600000|2022-04-28 15:26:40|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|1
1651159640000|2022-04-28 15:27:20|2261.1|2255.1|2260.4|2254.4|2261.1|2255.1|2260.4|2254.4|2
1651159790000|2022-04-28 15:29:50|2260.1|2254.1|2259.4|2253.4|2260.1|2254.1|2259.4|2253.4|4
1651159810000|2022-04-28 15:30:10|2260.6|2254.6|2262.1|2256.1|2262.1|2256.1|2260.6|2254.6|4
1651159820000|2022-04-28 15:30:20|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|1
1651159860000|2022-04-28 15:31:00|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|2261.4|2255.4|5
1651159870000|2022-04-28 15:31:10|2261.4|2255.4|2261.6|2255.6|2261.6|2255.6|2261.4|2255.4|2
1651159910000|2022-04-28 15:31:50|2261.9|2255.9|2261.6|2255.6|2261.9|2255.9|2261.6|2255.6|2
1651159920000|2022-04-28 15:32:00|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|1
1651159980000|2022-04-28 15:33:00|2261.1|2255.1|2261.4|2255.4|2261.4|2255.4|2261.1|2255.1|2
1651159990000|2022-04-28 15:33:10|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|1
1651160000000|2022-04-28 15:33:20|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|1
1651160010000|2022-04-28 15:33:30|2259.4|2253.4|2259.1|2253.1|2259.4|2253.4|2258.9|2252.9|3
1651160090000|2022-04-28 15:34:50|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651160100000|2022-04-28 15:35:00|2259.6|2253.6|2260.9|2254.9|2262.1|2256.1|2259.6|2253.6|10
1651160110000|2022-04-28 15:35:10|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.6|2253.6|3
1651160120000|2022-04-28 15:35:20|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651160130000|2022-04-28 15:35:30|2258.9|2252.9|2259.6|2253.6|2259.9|2253.9|2258.9|2252.9|4
1651160140000|2022-04-28 15:35:40|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651160160000|2022-04-28 15:36:00|2259.1|2253.1|2259.4|2253.4|2259.4|2253.4|2259.1|2253.1|2
1651160170000|2022-04-28 15:36:10|2259.1|2253.1|2259.4|2253.4|2259.4|2253.4|2259.1|2253.1|4
1651160190000|2022-04-28 15:36:30|2259.1|2253.1|2259.4|2253.4|2259.4|2253.4|2259.1|2253.1|4
1651160200000|2022-04-28 15:36:40|2259.1|2253.1|2258.6|2252.6|2259.1|2253.1|2258.6|2252.6|5
1651160210000|2022-04-28 15:36:50|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|1
1651160220000|2022-04-28 15:37:00|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|1
1651160230000|2022-04-28 15:37:10|2258.6|2252.6|2258.4|2252.4|2258.6|2252.6|2258.4|2252.4|2
1651160240000|2022-04-28 15:37:20|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|1
1651160250000|2022-04-28 15:37:30|2258.4|2252.4|2258.4|2252.4|2258.4|2252.4|2258.4|2252.4|1
1651160280000|2022-04-28 15:38:00|2258.1|2252.1|2257.1|2251.1|2258.1|2252.1|2257.1|2251.1|3
1651160300000|2022-04-28 15:38:20|2256.9|2250.9|2257.4|2251.4|2257.4|2251.4|2256.9|2250.9|2
1651160340000|2022-04-28 15:39:00|2257.1|2251.1|2257.1|2251.1|2257.1|2251.1|2257.1|2251.1|1
1651160390000|2022-04-28 15:39:50|2256.9|2250.9|2256.6|2250.6|2256.9|2250.9|2256.6|2250.6|2
1651160470000|2022-04-28 15:41:10|2257.1|2251.1|2258.1|2252.1|2258.1|2252.1|2257.1|2251.1|2
1651160480000|2022-04-28 15:41:20|2257.9|2251.9|2257.4|2251.4|2257.9|2251.9|2257.4|2251.4|3
1651160500000|2022-04-28 15:41:40|2256.9|2250.9|2256.6|2250.6|2256.9|2250.9|2256.6|2250.6|2
1651160510000|2022-04-28 15:41:50|2256.9|2250.9|2256.9|2250.9|2256.9|2250.9|2256.9|2250.9|1
1651160520000|2022-04-28 15:42:00|2256.6|2250.6|2256.9|2250.9|2256.9|2250.9|2256.4|2250.4|4
1651160530000|2022-04-28 15:42:10|2258.6|2252.6|2258.9|2252.9|2258.9|2252.9|2258.4|2252.4|3
1651160540000|2022-04-28 15:42:20|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|1
1651160580000|2022-04-28 15:43:00|2258.6|2252.6|2258.6|2252.6|2258.9|2252.9|2258.6|2252.6|5
1651160590000|2022-04-28 15:43:10|2258.9|2252.9|2259.1|2253.1|2259.1|2253.1|2258.6|2252.6|3
1651160640000|2022-04-28 15:44:00|2259.4|2253.4|2260.1|2254.1|2260.4|2254.4|2259.4|2253.4|4
1651160660000|2022-04-28 15:44:20|2260.4|2254.4|2260.1|2254.1|2260.4|2254.4|2260.1|2254.1|2
1651160710000|2022-04-28 15:45:10|2260.9|2254.9|2260.1|2254.1|2260.9|2254.9|2260.1|2254.1|2
1651160740000|2022-04-28 15:45:40|2259.9|2253.9|2258.6|2252.6|2259.9|2253.9|2258.6|2252.6|2
1651160760000|2022-04-28 15:46:00|2259.4|2253.4|2258.9|2252.9|2259.4|2253.4|2258.9|2252.9|2
1651160770000|2022-04-28 15:46:10|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|1
1651160810000|2022-04-28 15:46:50|2258.1|2252.1|2258.6|2252.6|2258.6|2252.6|2258.1|2252.1|2
1651160820000|2022-04-28 15:47:00|2257.6|2251.6|2256.4|2250.4|2257.6|2251.6|2256.4|2250.4|3
1651160830000|2022-04-28 15:47:10|2256.6|2250.6|2257.1|2251.1|2257.1|2251.1|2256.6|2250.6|2
1651160890000|2022-04-28 15:48:10|2255.9|2249.9|2255.9|2249.9|2256.6|2250.6|2255.9|2249.9|4
1651160930000|2022-04-28 15:48:50|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|1
1651160950000|2022-04-28 15:49:10|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|1
1651160960000|2022-04-28 15:49:20|2255.9|2249.9|2256.4|2250.4|2256.4|2250.4|2255.9|2249.9|3
1651160990000|2022-04-28 15:49:50|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|1
1651161010000|2022-04-28 15:50:10|2256.4|2250.4|2255.6|2249.6|2256.4|2250.4|2255.6|2249.6|2
1651161020000|2022-04-28 15:50:20|2256.4|2250.4|2256.1|2250.1|2256.4|2250.4|2256.1|2250.1|4
1651161030000|2022-04-28 15:50:30|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|1
1651161050000|2022-04-28 15:50:50|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|1
1651161060000|2022-04-28 15:51:00|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|1
1651161130000|2022-04-28 15:52:10|2255.4|2249.4|2254.9|2248.9|2255.4|2249.4|2254.9|2248.9|5
1651161140000|2022-04-28 15:52:20|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1651161200000|2022-04-28 15:53:20|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651161260000|2022-04-28 15:54:20|2254.6|2248.6|2255.1|2249.1|2255.1|2249.1|2254.6|2248.6|3
1651161300000|2022-04-28 15:55:00|2254.9|2248.9|2255.1|2249.1|2255.1|2249.1|2254.9|2248.9|2
1651161320000|2022-04-28 15:55:20|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651161340000|2022-04-28 15:55:40|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1651161360000|2022-04-28 15:56:00|2255.1|2249.1|2255.4|2249.4|2255.4|2249.4|2255.1|2249.1|4
1651161370000|2022-04-28 15:56:10|2255.1|2249.1|2255.4|2249.4|2255.4|2249.4|2255.1|2249.1|4
1651161390000|2022-04-28 15:56:30|2255.1|2249.1|2254.9|2248.9|2255.1|2249.1|2254.9|2248.9|2
1651161400000|2022-04-28 15:56:40|2255.1|2249.1|2254.9|2248.9|2255.1|2249.1|2254.9|2248.9|6
1651161410000|2022-04-28 15:56:50|2255.1|2249.1|2255.9|2249.9|2255.9|2249.9|2254.9|2248.9|7
1651161460000|2022-04-28 15:57:40|2256.1|2250.1|2256.4|2250.4|2256.4|2250.4|2256.1|2250.1|2
1651161470000|2022-04-28 15:57:50|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|1
1651161510000|2022-04-28 15:58:30|2256.4|2250.4|2256.6|2250.6|2256.6|2250.6|2256.4|2250.4|4
1651161520000|2022-04-28 15:58:40|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|1
1651161530000|2022-04-28 15:58:50|2256.6|2250.6|2256.4|2250.4|2256.6|2250.6|2256.4|2250.4|2
1651161540000|2022-04-28 15:59:00|2256.6|2250.6|2256.4|2250.4|2256.6|2250.6|2256.4|2250.4|2
1651161590000|2022-04-28 15:59:50|2256.6|2250.6|2255.4|2249.4|2256.6|2250.6|2255.4|2249.4|5
1651161650000|2022-04-28 16:00:50|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|1
1651161660000|2022-04-28 16:01:00|2255.4|2249.4|2255.4|2249.4|2255.6|2249.6|2255.4|2249.4|3
1651161670000|2022-04-28 16:01:10|2255.6|2249.6|2255.4|2249.4|2255.6|2249.6|2255.4|2249.4|4
1651161780000|2022-04-28 16:03:00|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|1
1651161790000|2022-04-28 16:03:10|2256.6|2250.6|2255.6|2249.6|2256.6|2250.6|2255.6|2249.6|2
1651162040000|2022-04-28 16:07:20|2255.4|2249.4|2255.6|2249.6|2255.6|2249.6|2255.4|2249.4|2
1651162050000|2022-04-28 16:07:30|2255.4|2249.4|2255.6|2249.6|2255.6|2249.6|2255.4|2249.4|2
1651162090000|2022-04-28 16:08:10|2255.4|2249.4|2255.4|2249.4|2255.6|2249.6|2255.4|2249.4|3
1651162100000|2022-04-28 16:08:20|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|2255.4|2249.4|5
1651162110000|2022-04-28 16:08:30|2255.4|2249.4|2255.6|2249.6|2255.6|2249.6|2255.4|2249.4|2
1651162120000|2022-04-28 16:08:40|2255.4|2249.4|2255.6|2249.6|2255.6|2249.6|2255.4|2249.4|4
1651162130000|2022-04-28 16:08:50|2255.4|2249.4|2255.1|2249.1|2255.6|2249.6|2255.1|2249.1|4
1651162140000|2022-04-28 16:09:00|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651162160000|2022-04-28 16:09:20|2255.1|2249.1|2255.4|2249.4|2255.4|2249.4|2255.1|2249.1|2
1651162190000|2022-04-28 16:09:50|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1651162210000|2022-04-28 16:10:10|2256.1|2250.1|2256.6|2250.6|2256.6|2250.6|2256.1|2250.1|2
1651162250000|2022-04-28 16:10:50|2257.1|2251.1|2256.9|2250.9|2257.4|2251.4|2256.9|2250.9|3
1651162290000|2022-04-28 16:11:30|2257.1|2251.1|2256.9|2250.9|2257.1|2251.1|2256.9|2250.9|2
1651162310000|2022-04-28 16:11:50|2256.6|2250.6|2256.4|2250.4|2256.6|2250.6|2256.4|2250.4|2
1651162380000|2022-04-28 16:13:00|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|2255.9|2249.9|5
1651162390000|2022-04-28 16:13:10|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|1
1651162430000|2022-04-28 16:13:50|2257.1|2251.1|2258.6|2252.6|2258.6|2252.6|2257.1|2251.1|4
1651162440000|2022-04-28 16:14:00|2258.9|2252.9|2259.1|2253.1|2259.1|2253.1|2258.9|2252.9|6
1651162450000|2022-04-28 16:14:10|2258.9|2252.9|2258.9|2252.9|2259.1|2253.1|2258.9|2252.9|9
1651162460000|2022-04-28 16:14:20|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|2258.9|2252.9|3
1651162500000|2022-04-28 16:15:00|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651162520000|2022-04-28 16:15:20|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|1
1651162530000|2022-04-28 16:15:30|2259.9|2253.9|2260.4|2254.4|2260.4|2254.4|2259.9|2253.9|2
1651162540000|2022-04-28 16:15:40|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|1
1651162550000|2022-04-28 16:15:50|2260.4|2254.4|2260.1|2254.1|2260.4|2254.4|2260.1|2254.1|2
1651162570000|2022-04-28 16:16:10|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|1
1651162580000|2022-04-28 16:16:20|2260.6|2254.6|2260.6|2254.6|2260.6|2254.6|2260.6|2254.6|1
1651162690000|2022-04-28 16:18:10|2261.1|2255.1|2261.9|2255.9|2261.9|2255.9|2261.1|2255.1|2
1651162700000|2022-04-28 16:18:20|2262.1|2256.1|2262.4|2256.4|2262.4|2256.4|2262.1|2256.1|2
1651162760000|2022-04-28 16:19:20|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|1
1651162900000|2022-04-28 16:21:40|2262.4|2256.4|2262.4|2256.4|2262.6|2256.6|2262.4|2256.4|3
1651162950000|2022-04-28 16:22:30|2261.9|2255.9|2260.6|2254.6|2261.9|2255.9|2260.6|2254.6|2
1651162960000|2022-04-28 16:22:40|2260.4|2254.4|2260.1|2254.1|2260.4|2254.4|2260.1|2254.1|2
1651162980000|2022-04-28 16:23:00|2259.9|2253.9|2259.9|2253.9|2260.1|2254.1|2259.9|2253.9|3
1651162990000|2022-04-28 16:23:10|2259.6|2253.6|2259.4|2253.4|2259.6|2253.6|2259.4|2253.4|2
1651163000000|2022-04-28 16:23:20|2259.6|2253.6|2260.6|2254.6|2260.6|2254.6|2259.6|2253.6|2
1651163010000|2022-04-28 16:23:30|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|1
1651163040000|2022-04-28 16:24:00|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|1
1651163060000|2022-04-28 16:24:20|2262.1|2256.1|2262.4|2256.4|2262.4|2256.4|2262.1|2256.1|2
1651163160000|2022-04-28 16:26:00|2263.4|2257.4|2262.6|2256.6|2263.4|2257.4|2262.4|2256.4|4
1651163210000|2022-04-28 16:26:50|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|1
1651163260000|2022-04-28 16:27:40|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|1
1651163270000|2022-04-28 16:27:50|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|1
1651163280000|2022-04-28 16:28:00|2263.4|2257.4|2262.9|2256.9|2263.4|2257.4|2262.9|2256.9|2
1651163290000|2022-04-28 16:28:10|2263.4|2257.4|2262.9|2256.9|2263.4|2257.4|2262.9|2256.9|4
1651163300000|2022-04-28 16:28:20|2263.1|2257.1|2263.4|2257.4|2263.4|2257.4|2262.9|2256.9|3
1651163310000|2022-04-28 16:28:30|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|1
1651163360000|2022-04-28 16:29:20|2263.1|2257.1|2263.1|2257.1|2263.1|2257.1|2263.1|2257.1|1
1651163380000|2022-04-28 16:29:40|2262.9|2256.9|2262.9|2256.9|2263.1|2257.1|2262.9|2256.9|3
1651163390000|2022-04-28 16:29:50|2262.6|2256.6|2262.6|2256.6|2263.1|2257.1|2262.6|2256.6|6
1651163400000|2022-04-28 16:30:00|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|2262.6|2256.6|3
1651163410000|2022-04-28 16:30:10|2263.9|2257.9|2264.1|2258.1|2264.6|2258.6|2263.9|2257.9|3
1651163440000|2022-04-28 16:30:40|2264.4|2258.4|2263.9|2257.9|2264.4|2258.4|2263.9|2257.9|3
1651163460000|2022-04-28 16:31:00|2264.4|2258.4|2264.1|2258.1|2264.4|2258.4|2263.9|2257.9|6
1651163510000|2022-04-28 16:31:50|2264.4|2258.4|2263.9|2257.9|2264.4|2258.4|2263.9|2257.9|2
1651163580000|2022-04-28 16:33:00|2264.9|2258.9|2265.1|2259.1|2265.4|2259.4|2264.9|2258.9|3
1651163680000|2022-04-28 16:34:40|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|2265.1|2259.1|3
1651163710000|2022-04-28 16:35:10|2265.6|2259.6|2265.4|2259.4|2265.6|2259.6|2265.4|2259.4|2
1651163720000|2022-04-28 16:35:20|2265.6|2259.6|2265.4|2259.4|2265.6|2259.6|2265.4|2259.4|2
1651163730000|2022-04-28 16:35:30|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|1
1651163740000|2022-04-28 16:35:40|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|2265.1|2259.1|3
1651163750000|2022-04-28 16:35:50|2265.6|2259.6|2265.4|2259.4|2265.6|2259.6|2265.4|2259.4|4
1651163760000|2022-04-28 16:36:00|2265.6|2259.6|2265.4|2259.4|2265.6|2259.6|2265.4|2259.4|4
1651163780000|2022-04-28 16:36:20|2265.6|2259.6|2265.4|2259.4|2265.6|2259.6|2265.4|2259.4|4
1651163790000|2022-04-28 16:36:30|2265.6|2259.6|2267.1|2261.1|2267.6|2261.6|2265.6|2259.6|8
1651163800000|2022-04-28 16:36:40|2266.9|2260.9|2266.6|2260.6|2266.9|2260.9|2266.4|2260.4|3
1651163810000|2022-04-28 16:36:50|2266.4|2260.4|2266.4|2260.4|2266.4|2260.4|2266.4|2260.4|1
1651163820000|2022-04-28 16:37:00|2266.6|2260.6|2266.4|2260.4|2266.6|2260.6|2266.4|2260.4|2
1651163850000|2022-04-28 16:37:30|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|2266.4|2260.4|7
1651163880000|2022-04-28 16:38:00|2266.4|2260.4|2266.4|2260.4|2266.4|2260.4|2266.4|2260.4|1
1651163890000|2022-04-28 16:38:10|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|1
1651163930000|2022-04-28 16:38:50|2266.4|2260.4|2266.4|2260.4|2266.4|2260.4|2266.4|2260.4|1
1651163940000|2022-04-28 16:39:00|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|1
1651163980000|2022-04-28 16:39:40|2265.9|2259.9|2265.4|2259.4|2265.9|2259.9|2264.9|2258.9|3
1651164010000|2022-04-28 16:40:10|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|2265.1|2259.1|3
1651164020000|2022-04-28 16:40:20|2265.4|2259.4|2265.4|2259.4|2265.6|2259.6|2265.1|2259.1|4
1651164030000|2022-04-28 16:40:30|2264.6|2258.6|2263.4|2257.4|2264.6|2258.6|2263.4|2257.4|2
1651164040000|2022-04-28 16:40:40|2263.1|2257.1|2263.1|2257.1|2263.4|2257.4|2263.1|2257.1|3
1651164060000|2022-04-28 16:41:00|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|1
1651164090000|2022-04-28 16:41:30|2262.6|2256.6|2261.9|2255.9|2262.6|2256.6|2261.9|2255.9|2
1651164140000|2022-04-28 16:42:20|2262.1|2256.1|2260.9|2254.9|2262.1|2256.1|2260.9|2254.9|3
1651164150000|2022-04-28 16:42:30|2261.1|2255.1|2262.1|2256.1|2262.1|2256.1|2261.1|2255.1|5
1651164160000|2022-04-28 16:42:40|2262.4|2256.4|2262.6|2256.6|2262.6|2256.6|2262.4|2256.4|2
1651164180000|2022-04-28 16:43:00|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|1
1651164250000|2022-04-28 16:44:10|2262.1|2256.1|2261.4|2255.4|2263.9|2257.9|2261.4|2255.4|6
1651164260000|2022-04-28 16:44:20|2261.6|2255.6|2261.4|2255.4|2261.6|2255.6|2261.4|2255.4|4
1651164270000|2022-04-28 16:44:30|2261.6|2255.6|2261.4|2255.4|2261.6|2255.6|2261.4|2255.4|2
1651164290000|2022-04-28 16:44:50|2261.6|2255.6|2261.4|2255.4|2261.6|2255.6|2261.4|2255.4|4
1651164300000|2022-04-28 16:45:00|2261.6|2255.6|2261.6|2255.6|2261.9|2255.9|2261.4|2255.4|5
1651164310000|2022-04-28 16:45:10|2261.9|2255.9|2261.6|2255.6|2261.9|2255.9|2261.6|2255.6|2
1651164320000|2022-04-28 16:45:20|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|1
1651164380000|2022-04-28 16:46:20|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|1
1651164400000|2022-04-28 16:46:40|2261.4|2255.4|2261.6|2255.6|2261.6|2255.6|2261.1|2255.1|6
1651164490000|2022-04-28 16:48:10|2261.9|2255.9|2261.6|2255.6|2261.9|2255.9|2261.6|2255.6|2
1651164500000|2022-04-28 16:48:20|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|1
1651164550000|2022-04-28 16:49:10|2261.1|2255.1|2261.1|2255.1|2261.4|2255.4|2261.1|2255.1|3
1651164570000|2022-04-28 16:49:30|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|2261.1|2255.1|3
1651164660000|2022-04-28 16:51:00|2261.1|2255.1|2261.6|2255.6|2261.6|2255.6|2261.1|2255.1|2
1651164710000|2022-04-28 16:51:50|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|1
1651164900000|2022-04-28 16:55:00|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|1
1651165040000|2022-04-28 16:57:20|2261.5|2255.5|2261.1|2255.1|2261.5|2255.5|2261.1|2255.1|2
1651165050000|2022-04-28 16:57:30|2261.4|2255.4|2261.1|2255.1|2261.4|2255.4|2261.1|2255.1|2
1651165060000|2022-04-28 16:57:40|2261.4|2255.4|2261.1|2255.1|2261.4|2255.4|2261.1|2255.1|2
1651165070000|2022-04-28 16:57:50|2261.4|2255.4|2261.3|2255.3|2261.4|2255.4|2261.1|2255.1|3
1651165130000|2022-04-28 16:58:50|2261.5|2255.5|2261.5|2255.5|2261.6|2255.6|2261.5|2255.5|3
1651165140000|2022-04-28 16:59:00|2260.8|2254.8|2260.8|2254.8|2260.8|2254.8|2260.8|2254.8|1
1651165150000|2022-04-28 16:59:10|2260.3|2254.3|2260.3|2254.3|2260.3|2254.3|2260.3|2254.3|1
1651165160000|2022-04-28 16:59:20|2259.8|2253.8|2259.9|2253.9|2260.3|2254.3|2259.8|2253.8|11
1651190520000|2022-04-29 00:02:00|2275.8|2264.5|2275.8|2264.5|2275.8|2264.5|2275.8|2264.5|1
1651190550000|2022-04-29 00:02:30|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|1
1651190700000|2022-04-29 00:05:00|2276.3|2265|2277|2265.8|2277|2265.8|2276.3|2265|3
1651190710000|2022-04-29 00:05:10|2277.5|2266.3|2278|2266.8|2278|2266.8|2277.5|2266.3|2
1651190720000|2022-04-29 00:05:20|2278.5|2267.3|2278.5|2267.3|2278.5|2267.3|2278.5|2267.3|1
1651190940000|2022-04-29 00:09:00|2278.8|2267.5|2278.8|2267.5|2278.8|2267.5|2278.8|2267.5|1
1651191000000|2022-04-29 00:10:00|2280|2268.8|2281.3|2270|2281.3|2270|2280|2268.8|2
1651191030000|2022-04-29 00:10:30|2281.8|2270.5|2281.8|2270.5|2281.8|2270.5|2281.8|2270.5|1
1651191060000|2022-04-29 00:11:00|2282.3|2271|2282.3|2271|2282.3|2271|2282.3|2271|1
1651191120000|2022-04-29 00:12:00|2282.5|2271.3|2282.5|2271.3|2282.5|2271.3|2282.5|2271.3|1
1651191720000|2022-04-29 00:22:00|2282.8|2271.5|2282.8|2271.5|2282.8|2271.5|2282.8|2271.5|1
1651191820000|2022-04-29 00:23:40|2281.3|2269.3|2281.3|2268|2281.3|2269.3|2281.3|2268|2
1651191830000|2022-04-29 00:23:50|2279|2267.8|2279|2267.8|2279|2267.8|2279|2267.8|1
1651191890000|2022-04-29 00:24:50|2279.3|2268|2279.3|2268|2279.3|2268|2279.3|2268|1
1651192000000|2022-04-29 00:26:40|2279|2267.8|2279|2267.8|2279|2267.8|2279|2267.8|1
1651192100000|2022-04-29 00:28:20|2278.5|2267.3|2277|2265.8|2278.5|2267.3|2277|2265.8|3
1651192110000|2022-04-29 00:28:30|2277.3|2266|2277.3|2266|2277.3|2266|2277.3|2266|1
1651192120000|2022-04-29 00:28:40|2277|2265.8|2275.5|2264.3|2277|2265.8|2275.5|2264.3|2
1651192150000|2022-04-29 00:29:10|2276|2264.8|2276|2264.8|2276|2264.8|2276|2264.8|1
1651192350000|2022-04-29 00:32:30|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|1
1651192410000|2022-04-29 00:33:30|2275.8|2264.5|2275.8|2264.5|2275.8|2264.5|2275.8|2264.5|1
1651192630000|2022-04-29 00:37:10|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|1
1651193180000|2022-04-29 00:46:20|2275|2263.8|2275|2262.3|2275|2263.8|2275|2262.3|2
1651193190000|2022-04-29 00:46:30|2273.5||2273.5||2273.5||2273.5||1
1651193230000|2022-04-29 00:47:10|2274.3|2263|2274|2262.8|2274.3|2263|2274|2262.8|2
1651193240000|2022-04-29 00:47:20|2274.5|2263.3|2274.3|2263|2274.5|2263.3|2274.3|2263|2
1651193380000|2022-04-29 00:49:40|2274.8|2263.5|2274.8|2263.5|2274.8|2263.5|2274.8|2263.5|1
1651193440000|2022-04-29 00:50:40|2274.5|2263.3|2274.5|2263.3|2274.5|2263.3|2274.5|2263.3|1
1651193770000|2022-04-29 00:56:10|2274|2262.8|2274|2262.8|2274|2262.8|2274|2262.8|1
1651193820000|2022-04-29 00:57:00|2274.3|2263|2274.3|2263|2274.3|2263|2274.3|2263|1
1651193920000|2022-04-29 00:58:40|2274.8|2263.5|2274.8|2263.5|2274.8|2263.5|2274.8|2263.5|1
1651193960000|2022-04-29 00:59:20|2275.5|2264.3|2274.8|2263.5|2275.5|2264.3|2274.8|2263.5|2
1651193970000|2022-04-29 00:59:30|2273.8|2262.5|2274.8|2263.5|2274.8|2263.5|2273.8|2262.5|2
1651194000000|2022-04-29 01:00:00|2274.3|2263|2273.5|2262.3|2274.3|2263|2273.5|2262.3|4
1651194010000|2022-04-29 01:00:10|2274.3|2263|2271|2259.8|2274.3|2263|2271|2259.8|4
1651194040000|2022-04-29 01:00:40|2272.3|2261|2272.3|2261|2272.5|2261.3|2272.3|2261|3
1651194260000|2022-04-29 01:04:20|2272|2260.8|2272|2260.8|2272|2260.8|2272|2260.8|1
1651194370000|2022-04-29 01:06:10|2272.3|2261|2272.3|2261|2272.3|2261|2272.3|2261|1
1651194430000|2022-04-29 01:07:10|2272|2260.8|2272.5|2261.3|2272.5|2261.3|2272|2260.8|2
1651194450000|2022-04-29 01:07:30|2271.8|2259.8|2271.8|2259.3|2271.8|2259.8|2271.8|2259.3|2
1651194460000|2022-04-29 01:07:40|2271.5|2259.8|2271.8|2260.5|2271.8|2260.5|2271.5|2259.8|2
1651194470000|2022-04-29 01:07:50|2272|2260.8|2272|2260.8|2272|2260.8|2272|2260.8|1
1651194490000|2022-04-29 01:08:10|2272.5|2261.3|2272.8|2261.5|2272.8|2261.5|2272.5|2261.3|2
1651194540000|2022-04-29 01:09:00|2273|2261.8|2273|2261.8|2273|2261.8|2273|2261.8|1
1651194620000|2022-04-29 01:10:20|2272.8|2260|2272.3|2260.5|2272.8|2261|2272.3|2260|3
1651194630000|2022-04-29 01:10:30|2271.3|2259.5|2272|2259|2272|2259.5|2270.8|2259|3
1651194640000|2022-04-29 01:10:40|2272.3|2259.3|2272.3|2259.3|2272.3|2259.3|2272.3|2259.3|1
1651194650000|2022-04-29 01:10:50|2272.5|2261.3|2272.5|2261.3|2272.5|2261.3|2272.5|2261.3|1
1651194660000|2022-04-29 01:11:00|2273|2261.8|2273|2261.8|2273|2261.8|2273|2261.8|1
1651194690000|2022-04-29 01:11:30|2273.8|2262.5|2274.8|2263.5|2274.8|2263.5|2273.8|2262.5|3
1651194700000|2022-04-29 01:11:40|2274.3|2263|2274.3|2263|2274.3|2263|2274.3|2263|1
1651194750000|2022-04-29 01:12:30|2274.5|2263.3|2274.5|2263.3|2274.5|2263.3|2274.5|2263.3|1
1651194860000|2022-04-29 01:14:20|2273.5|2262.3|2274|2262.8|2274|2262.8|2273.5|2262.3|2
1651194880000|2022-04-29 01:14:40|2273.5|2262.3|2273.5|2262.3|2273.5|2262.3|2273.5|2262.3|1
1651194900000|2022-04-29 01:15:00|2274.3|2263|2274.5|2263.3|2274.5|2263.3|2274.3|2263|2
1651194910000|2022-04-29 01:15:10|2275|2263.8|2275|2263.8|2275|2263.8|2275|2263.8|1
1651194950000|2022-04-29 01:15:50|2275.3|2264|2276.3|2265|2276.3|2265|2275.3|2264|2
1651194960000|2022-04-29 01:16:00|2276.8|2265.5|2276.3|2263.8|2276.8|2265.5|2276.3|2263.8|3
1651194980000|2022-04-29 01:16:20|2275||2275||2275||2275||1
1651194990000|2022-04-29 01:16:30|2275.3|2264|2275.3|2264|2275.3|2264|2275.3|2264|1
1651195020000|2022-04-29 01:17:00|2275.8|2264.5|2276.8|2265.5|2276.8|2265.5|2275.8|2264.5|3
1651195030000|2022-04-29 01:17:10|2275.8|2264.5|2277.5|2266.3|2277.5|2266.3|2275.8|2264.5|2
1651195040000|2022-04-29 01:17:20|2278|2266.8|2277.3|2266|2278|2266.8|2277|2265.8|3
1651195070000|2022-04-29 01:17:50|2278.3|2267|2277|2265.8|2278.3|2267|2277|2265.8|2
1651195080000|2022-04-29 01:18:00|2276.5|2265.3|2275.8|2264.5|2276.5|2265.3|2275.8|2264.5|2
1651195090000|2022-04-29 01:18:10|2276.3|2265|2277.3|2266|2277.3|2266|2276.3|2265|3
1651195200000|2022-04-29 01:20:00|2278.5|2267.3|2278.5|2267.3|2278.5|2267.3|2278.5|2267.3|1
1651195240000|2022-04-29 01:20:40|2279|2267.8|2279|2267.8|2279|2267.8|2279|2267.8|1
1651195300000|2022-04-29 01:21:40|2277.8|2266.5|2280.3|2269|2280.3|2269|2277.8|2266.5|2
1651195310000|2022-04-29 01:21:50|2280.5|2269.3|2279.5|2268.3|2280.5|2269.3|2279.5|2268.3|2
1651195330000|2022-04-29 01:22:10|2279.3|2268|2279.3|2268|2279.3|2268|2279.3|2268|1
1651196140000|2022-04-29 01:35:40|2278|2266.8|2276.8|2265.5|2278|2266.8|2276.8|2265.5|2
1651196160000|2022-04-29 01:36:00|2275.8|2264.5|2275.5|2264.3|2275.8|2264.5|2275.5|2264.3|2
1651196210000|2022-04-29 01:36:50|2275|2263.8|2275|2263.8|2275|2263.8|2275|2263.8|1
1651196380000|2022-04-29 01:39:40|2275.3|2264|2275.3|2264|2275.3|2264|2275.3|2264|1
1651196490000|2022-04-29 01:41:30|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|1
1651196540000|2022-04-29 01:42:20|2275.3|2264|2275.3|2264|2275.3|2264|2275.3|2264|1
1651196740000|2022-04-29 01:45:40|2274.8|2263.5|2273.3|2262|2274.8|2263.5|2273.3|2262|3
1651196750000|2022-04-29 01:45:50|2274|2262.8|2273|2261.8|2274|2262.8|2273|2261.8|2
1651196760000|2022-04-29 01:46:00|2273.5|2262.3|2274.5|2263.3|2274.5|2263.3|2273.5|2262.3|2
1651196770000|2022-04-29 01:46:10|2273.3|2262|2273.8|2262.5|2273.8|2262.5|2272.3|2261|3
1651197310000|2022-04-29 01:55:10|2274.3|2263|2274.3|2263|2274.3|2263|2274.3|2263|1
1651197380000|2022-04-29 01:56:20|2273.8|2262.5|2273.8|2262.5|2273.8|2262.5|2273.8|2262.5|1
1651197400000|2022-04-29 01:56:40|2273.3|2262|2270.8|2259.5|2273.3|2262|2269.8|2258.5|5
1651197430000|2022-04-29 01:57:10|2270.5|2259.3|2270.5|2259.3|2270.5|2259.3|2270.5|2259.3|1
1651197450000|2022-04-29 01:57:30|2271|2259.8|2272.8|2261.5|2272.8|2261.5|2271|2259.8|2
1651197500000|2022-04-29 01:58:20|2273|2261.8|2273|2261.8|2273|2261.8|2273|2261.8|1
1651197560000|2022-04-29 01:59:20|2272.5|2261.3|2270|2258.8|2272.5|2261.3|2270|2258.8|3
1651197570000|2022-04-29 01:59:30|2271|2259.8|2271.8|2260.5|2271.8|2260.5|2271|2259.8|3
1651197580000|2022-04-29 01:59:40|2271.3|2260|2270.8|2259.5|2271.3|2260|2270.8|2259.5|2
1651197600000|2022-04-29 02:00:00|2271.3|2260|2271.3|2260|2271.3|2260|2271.3|2260|1
1651197620000|2022-04-29 02:00:20|2271|2259.8|2271|2259.8|2271|2259.8|2271|2259.8|1
1651197630000|2022-04-29 02:00:30|2271.3|2260|2271.3|2260|2271.3|2260|2271.3|2260|1
1651197640000|2022-04-29 02:00:40|2272|2260.8|2272|2260.8|2272|2260.8|2272|2260.8|1
1651197700000|2022-04-29 02:01:40|2272.3|2261|2272.3|2261|2272.3|2261|2272.3|2261|1
1651197710000|2022-04-29 02:01:50|2271.5|2260.3|2271|2259.8|2271.5|2260.3|2271|2259.8|2
1651197760000|2022-04-29 02:02:40|2271.3|2260|2271.3|2260|2271.3|2260|2271.3|2260|1
1651197830000|2022-04-29 02:03:50|2270.8|2259.5|2270.8|2259.5|2270.8|2259.5|2270.8|2259.5|1
1651197890000|2022-04-29 02:04:50|2271|2259.8|2271|2259.8|2271|2259.8|2271|2259.8|1
1651197930000|2022-04-29 02:05:30|2271.3|2260|2271.3|2260|2271.3|2260|2271.3|2260|1
1651198140000|2022-04-29 02:09:00|2271|2259.8|2271|2259.8|2271|2259.8|2271|2259.8|1
1651198450000|2022-04-29 02:14:10|2270.5|2259.3|2270.5|2259.3|2270.5|2259.3|2270.5|2259.3|1
1651198500000|2022-04-29 02:15:00|2270.8|2259.5|2270.8|2259.5|2270.8|2259.5|2270.8|2259.5|1
1651198610000|2022-04-29 02:16:50|2270.5|2259.3|2270.5|2259.3|2270.5|2259.3|2270.5|2259.3|1
1651198670000|2022-04-29 02:17:50|2268|2257.8|2268.5|2257.3|2268.5|2257.8|2268|2256.8|3
1651198680000|2022-04-29 02:18:00|2269|2257.8|2268.5|2257.3|2269|2257.8|2268.5|2257.3|2
1651198690000|2022-04-29 02:18:10|2268|2256.8|2268|2256.8|2268|2256.8|2268|2256.8|1
1651198740000|2022-04-29 02:19:00|2268.3|2257|2268.3|2257|2268.3|2257|2268.3|2257|1
1651198870000|2022-04-29 02:21:10|2268|2256.8|2268|2256.8|2268|2256.8|2268|2256.8|1
1651198890000|2022-04-29 02:21:30|2268.5|2257.3|2268.5|2257.3|2268.5|2257.3|2268.5|2257.3|1
1651198940000|2022-04-29 02:22:20|2268|2256.8|2268.3|2257|2268.3|2257|2268|2256.8|2
1651199000000|2022-04-29 02:23:20|2268.5|2257.3|2268.5|2257.3|2268.5|2257.3|2268.5|2257.3|1
1651199160000|2022-04-29 02:26:00|2268.3|2257|2268.3|2257|2268.3|2257|2268.3|2257|1
1651199170000|2022-04-29 02:26:10|2268|2256.8|2267.5|2256.3|2268|2256.8|2267.5|2256.3|2
1651199240000|2022-04-29 02:27:20|2267|2255.8|2267|2255.8|2267|2255.8|2267|2255.8|1
1651199250000|2022-04-29 02:27:30|2266.5|2255.3|2266.5|2255.3|2266.5|2255.3|2266.5|2255.3|1
1651199270000|2022-04-29 02:27:50|2266|2254.8|2265.8|2254.5|2266.3|2254.8|2265.8|2251.8|3
1651199320000|2022-04-29 02:28:40|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|1
1651199400000|2022-04-29 02:30:00|2266|2254.8|2267.8|2256.5|2267.8|2256.5|2266|2254.8|11
1651199410000|2022-04-29 02:30:10|2267.3|2256|2268|2256.8|2268|2256.8|2267.3|2256|2
1651199440000|2022-04-29 02:30:40|2267.5|2256.3|2267.5|2256.3|2267.5|2256.3|2267.5|2256.3|1
1651199450000|2022-04-29 02:30:50|2268|2256.8|2267.5|2256.3|2268|2256.8|2267.5|2256.3|4
1651199460000|2022-04-29 02:31:00|2267.8|2256.5|2267.8|2256.5|2267.8|2256.5|2267.8|2256.5|1
1651199490000|2022-04-29 02:31:30|2267.5|2256.3|2267.5|2256.3|2267.5|2256.3|2267.5|2256.3|1
1651199500000|2022-04-29 02:31:40|2267.3|2256|2267.3|2256|2267.3|2256|2267.3|2256|1
1651199510000|2022-04-29 02:31:50|2267.5|2256.3|2266.5|2255.3|2267.5|2256.3|2266.3|2255|10
1651199520000|2022-04-29 02:32:00|2266.8|2255.5|2266.8|2255.5|2266.8|2255.5|2266.8|2255.5|1
1651199550000|2022-04-29 02:32:30|2267.3|2256|2266.8|2255.5|2267.3|2256|2266.8|2255.5|2
1651199570000|2022-04-29 02:32:50|2266.3|2255|2266.3|2255|2266.3|2255|2266.3|2255|1
1651199580000|2022-04-29 02:33:00|2266.8|2255.5|2266.3|2255|2266.8|2255.5|2266.3|2255|6
1651199640000|2022-04-29 02:34:00|2266.5|2255.3|2266.5|2255.3|2266.5|2255.3|2266.5|2255.3|1
1651199660000|2022-04-29 02:34:20|2266|2254.8|2266|2254.8|2266|2254.8|2265.5|2254.3|3
1651199690000|2022-04-29 02:34:50|2266.5|2255.3|2266.5|2255.3|2266.5|2255.3|2266.5|2255.3|1
1651199700000|2022-04-29 02:35:00|2266.8|2255.5|2267.5|2256.3|2267.8|2256.5|2266.8|2255.5|3
1651199710000|2022-04-29 02:35:10|2267|2255.8|2267.3|2256|2267.3|2256|2267|2255.8|2
1651199750000|2022-04-29 02:35:50|2267.8|2256.5|2268|2256.8|2268|2256.8|2267.8|2256.5|2
1651199800000|2022-04-29 02:36:40|2267.8|2256.5|2267.8|2256.5|2268|2256.8|2267.8|2256.5|3
1651199850000|2022-04-29 02:37:30|2268|2256.8|2268|2256.8|2268|2256.8|2268|2256.8|1
1651199890000|2022-04-29 02:38:10|2268.8|2257.5|2269.5|2258.3|2269.5|2258.3|2268.8|2257.5|2
1651199930000|2022-04-29 02:38:50|2269|2257.8|2268.5|2257.3|2269.3|2258|2268.5|2257.3|3
1651199940000|2022-04-29 02:39:00|2269|2257.8|2269|2257.8|2269|2257.8|2269|2257.8|1
1651199990000|2022-04-29 02:39:50|2268.5|2257.3|2268.5|2257.3|2268.5|2257.3|2268.5|2257.3|1
1651200000000|2022-04-29 02:40:00|2269|2257.8|2269|2257.8|2269|2257.8|2268.5|2257.3|3
1651200010000|2022-04-29 02:40:10|2268.5|2257.3|2268.5|2257.3|2268.5|2257.3|2268.5|2257.3|1
1651200050000|2022-04-29 02:40:50|2269|2257.8|2268.5|2257.3|2269|2257.8|2268.5|2257.3|2
1651200100000|2022-04-29 02:41:40|2268|2256.8|2268|2256.8|2268|2256.8|2268|2256.8|1
1651200110000|2022-04-29 02:41:50|2268.8|2257.5|2268|2256.8|2268.8|2257.5|2268|2256.8|2
1651200160000|2022-04-29 02:42:40|2268.5|2257.3|2268|2256.8|2268.5|2257.3|2268|2256.8|2
1651200170000|2022-04-29 02:42:50|2268.5|2257.3|2268.5|2257.3|2268.5|2257.3|2268.5|2257.3|1
1651200180000|2022-04-29 02:43:00|2268|2256.8|2267.8|2256.5|2268|2256.8|2267.5|2256.3|3
1651200190000|2022-04-29 02:43:10|2268.3|2257|2268.3|2257|2268.3|2257|2268.3|2257|1
1651200210000|2022-04-29 02:43:30|2267.8|2256.5|2267.8|2256.5|2268.3|2257|2267.8|2256.5|3
1651200220000|2022-04-29 02:43:40|2268.3|2257|2268|2256.8|2268.3|2257|2268|2256.8|2
1651200270000|2022-04-29 02:44:30|2268.5|2257.3|2268.5|2257.3|2268.5|2257.3|2268.5|2257.3|1
1651200290000|2022-04-29 02:44:50|2268.8|2257.5|2269|2257.8|2269|2257.8|2268.8|2257.5|2
1651200310000|2022-04-29 02:45:10|2269.5|2258.3|2268.8|2257.5|2269.5|2258.3|2268.8|2257.5|2
1651200340000|2022-04-29 02:45:40|2269.3|2258|2269.3|2258|2269.8|2258.5|2269.3|2258|3
1651200350000|2022-04-29 02:45:50|2269|2257.8|2269|2257.8|2269|2257.8|2269|2257.8|1
1651200370000|2022-04-29 02:46:10|2268.5|2257.3|2268.5|2257.3|2268.5|2257.3|2268.5|2257.3|1
1651200390000|2022-04-29 02:46:30|2268.8|2257.5|2269.5|2258.3|2269.5|2258.3|2268.8|2257.5|2
1651200400000|2022-04-29 02:46:40|2268.8|2257.5|2268.8|2257.5|2268.8|2257.5|2268.8|2257.5|1
1651200420000|2022-04-29 02:47:00|2269.3|2258|2269|2257.8|2269.8|2258.5|2269|2257.8|3
1651200500000|2022-04-29 02:48:20|2268.5|2257.3|2268.5|2257.3|2268.5|2257.3|2268.5|2257.3|1
1651200530000|2022-04-29 02:48:50|2268.3|2257|2268|2256.8|2268.3|2257|2267.8|2256.5|3
1651200550000|2022-04-29 02:49:10|2268.5|2257.3|2268|2256.8|2268.5|2257.3|2268|2256.8|2
1651200560000|2022-04-29 02:49:20|2268.5|2257.3|2268.5|2257.3|2268.5|2257.3|2268.5|2257.3|1
1651200580000|2022-04-29 02:49:40|2268.3|2257|2268.3|2257|2268.8|2257.5|2267.8|2256.5|7
1651200590000|2022-04-29 02:49:50|2268.8|2257.5|2268.3|2257|2268.8|2257.5|2268.3|2257|6
1651200600000|2022-04-29 02:50:00|2268.8|2257.5|2268.8|2257.5|2268.8|2257.5|2268.3|2257|3
1651200620000|2022-04-29 02:50:20|2268.3|2257|2268.8|2257.5|2268.8|2257.5|2268.3|2257|2
1651200640000|2022-04-29 02:50:40|2268.3|2257|2268.3|2257|2268.3|2257|2268.3|2257|1
1651200660000|2022-04-29 02:51:00|2268.8|2257.5|2269.3|2258|2269.3|2258|2268.3|2257|4
1651200710000|2022-04-29 02:51:50|2269.8|2258.5|2269.5|2258.3|2269.8|2258.5|2269|2257.8|3
1651200720000|2022-04-29 02:52:00|2269.3|2258|2268.8|2257.5|2269.3|2258|2268.8|2257.5|2
1651200730000|2022-04-29 02:52:10|2269.3|2258|2269.3|2258|2269.3|2258|2269.3|2258|1
1651200740000|2022-04-29 02:52:20|2268.8|2257.5|2268.8|2257.5|2268.8|2257.5|2268.8|2257.5|1
1651200800000|2022-04-29 02:53:20|2269|2257.8|2269|2257.8|2269|2257.8|2269|2257.8|1
1651200900000|2022-04-29 02:55:00|2270.5|2259.3|2270|2258.8|2270.5|2259.3|2270|2258.8|2
1651200910000|2022-04-29 02:55:10|2270.5|2259.3|2270.5|2259.3|2270.5|2259.3|2270.5|2259.3|1
1651200960000|2022-04-29 02:56:00|2270.3|2259|2270.3|2259|2270.3|2259|2270.3|2259|1
1651201000000|2022-04-29 02:56:40|2269.8|2258.5|2269.8|2258.5|2269.8|2258.5|2269.8|2258.5|1
1651201010000|2022-04-29 02:56:50|2269.3|2258|2269|2257.8|2269.3|2258|2269|2257.8|2
1651201020000|2022-04-29 02:57:00|2269.5|2258.3|2269.5|2258.3|2269.5|2258.3|2269.5|2258.3|1
1651201050000|2022-04-29 02:57:30|2270|2258.8|2270|2258.8|2270.5|2259.3|2270|2258.8|3
1651201060000|2022-04-29 02:57:40|2271.5|2260.3|2272.3|2261|2272.3|2261|2271.5|2260.3|2
1651201080000|2022-04-29 02:58:00|2271.8|2260.5|2271.8|2260.5|2271.8|2260.5|2271.8|2260.5|1
1651201090000|2022-04-29 02:58:10|2271.3|2260|2271.3|2260|2271.3|2260|2271.3|2260|1
1651201180000|2022-04-29 02:59:40|2272|2260.8|2271.5|2260.3|2272|2260.8|2271.5|2260.3|2
1651201190000|2022-04-29 02:59:50|2272|2260.8|2271.5|2260.3|2272|2260.8|2271.5|2260.3|2
1651201200000|2022-04-29 03:00:00|2272|2260.8|2271.5|2260.3|2272|2260.8|2271.5|2260.3|2
1651201250000|2022-04-29 03:00:50|2271.3|2260|2271.3|2260|2271.3|2260|2271.3|2260|1
1651201290000|2022-04-29 03:01:30|2271.8|2260.5|2271.8|2260.5|2271.8|2260.5|2271.8|2260.5|1
1651201340000|2022-04-29 03:02:20|2271.5|2260.3|2271.5|2260.3|2271.5|2260.3|2271.5|2260.3|1
1651201370000|2022-04-29 03:02:50|2272|2260.8|2272|2260.8|2272|2260.8|2272|2260.8|1
1651201420000|2022-04-29 03:03:40|2271.8|2260.5|2271.8|2260.5|2271.8|2260.5|2271.8|2260.5|1
1651201470000|2022-04-29 03:04:30|2271.5|2260.3|2271.5|2260.3|2271.5|2260.3|2271.5|2260.3|1
1651201490000|2022-04-29 03:04:50|2272|2260.8|2271.8|2260.5|2272|2260.8|2271.8|2260.5|2
1651201520000|2022-04-29 03:05:20|2272|2260.8|2272|2260.8|2272|2260.8|2272|2260.8|1
1651201580000|2022-04-29 03:06:20|2271.8|2260.5|2271.8|2260.5|2271.8|2260.5|2271.8|2260.5|1
1651201630000|2022-04-29 03:07:10|2272|2260.8|2272|2260.8|2272|2260.8|2272|2260.8|1
1651201650000|2022-04-29 03:07:30|2272.3|2261|2272.3|2261|2272.3|2261|2272.3|2261|1
1651201680000|2022-04-29 03:08:00|2272|2260.8|2272|2260.8|2272|2260.8|2272|2260.8|1
1651201730000|2022-04-29 03:08:50|2272.3|2261|2272.3|2261|2272.3|2261|2272.3|2261|1
1651201810000|2022-04-29 03:10:10|2272.8|2261.5|2273.3|2262|2273.3|2262|2272.8|2261.5|2
1651201840000|2022-04-29 03:10:40|2273|2261.8|2273|2261.8|2273|2261.8|2273|2261.8|1
1651201860000|2022-04-29 03:11:00|2272.5|2261.3|2272.5|2261.3|2272.5|2261.3|2272.5|2261.3|1
1651201910000|2022-04-29 03:11:50|2272.3|2261|2272.3|2261|2272.3|2261|2272.3|2261|1
1651201930000|2022-04-29 03:12:10|2272.8|2261.5|2272.8|2261.5|2272.8|2261.5|2272.8|2261.5|1
1651202090000|2022-04-29 03:14:50|2272.5|2261.3|2273|2261.8|2273|2261.8|2272.5|2261.3|2
1651202100000|2022-04-29 03:15:00|2272.3|2261|2272.5|2261.3|2272.8|2261.5|2271.8|2260.5|4
1651202120000|2022-04-29 03:15:20|2271.8|2260.5|2271.8|2260.5|2272.3|2261|2271.8|2260.5|3
1651202150000|2022-04-29 03:15:50|2272.3|2261|2272.3|2261|2272.3|2261|2272.3|2261|1
1651202190000|2022-04-29 03:16:30|2272.8|2261.5|2275|2263.8|2276|2264.3|2272.8|2261.5|4
1651202200000|2022-04-29 03:16:40|2275.5|2264.3|2274.5|2263.3|2275.5|2264.3|2274.5|2263.3|3
1651202220000|2022-04-29 03:17:00|2275|2263.8|2274.5|2263.3|2275.3|2264|2274.5|2263.3|3
1651202230000|2022-04-29 03:17:10|2275|2263.8|2274.8|2263.5|2275.3|2264|2274.8|2263.5|3
1651202250000|2022-04-29 03:17:30|2274.5|2263.3|2273.8|2262.5|2274.5|2263.3|2273.8|2262.5|2
1651202260000|2022-04-29 03:17:40|2274.3|2263|2274|2262.8|2274.3|2263|2274|2262.8|2
1651202300000|2022-04-29 03:18:20|2274.5|2263.3|2274|2262.8|2274.5|2263.3|2274|2262.8|2
1651202310000|2022-04-29 03:18:30|2274.5|2263.3|2274.5|2263.3|2274.5|2263.3|2274.5|2263.3|1
1651202330000|2022-04-29 03:18:50|2274.8|2263.5|2275|2263.8|2275.5|2264.3|2274.8|2263.5|3
1651202340000|2022-04-29 03:19:00|2275.5|2264.3|2275|2263.8|2275.5|2264.3|2275|2263.8|2
1651202450000|2022-04-29 03:20:50|2274.8|2263.5|2274.8|2263.5|2274.8|2263.5|2274.8|2263.5|1
1651202460000|2022-04-29 03:21:00|2275.3|2264|2275.3|2264|2275.3|2264|2275.3|2264|1
1651202510000|2022-04-29 03:21:50|2275|2263.8|2275|2263.8|2275|2263.8|2275|2263.8|1
1651202520000|2022-04-29 03:22:00|2275.3|2264|2275.3|2264|2275.3|2264|2275.3|2264|1
1651202680000|2022-04-29 03:24:40|2275|2263.8|2275|2263.8|2275|2263.8|2275|2263.8|1
1651202720000|2022-04-29 03:25:20|2275.3|2264|2275.3|2264|2275.3|2264|2275.3|2264|1
1651202730000|2022-04-29 03:25:30|2275|2263.8|2275|2263.8|2275|2263.8|2275|2263.8|1
1651202770000|2022-04-29 03:26:10|2275.3|2264|2275.8|2264.5|2275.8|2264.5|2275.3|2264|2
1651202800000|2022-04-29 03:26:40|2275.3|2264|2275.3|2264|2275.3|2264|2275.3|2264|1
1651202850000|2022-04-29 03:27:30|2275.8|2264.5|2275.8|2264.5|2275.8|2264.5|2275.8|2264.5|1
1651202900000|2022-04-29 03:28:20|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|1
1651202910000|2022-04-29 03:28:30|2276|2264.8|2276|2264.8|2276|2264.8|2276|2264.8|1
1651202920000|2022-04-29 03:28:40|2275.8|2264.5|2275.8|2264.5|2275.8|2264.5|2275.8|2264.5|1
1651202980000|2022-04-29 03:29:40|2275.3|2264|2275.5|2264.3|2275.5|2264.3|2275.3|2264|2
1651203250000|2022-04-29 03:34:10|2275.8|2264.5|2275.8|2264.5|2275.8|2264.5|2275.8|2264.5|1
1651203280000|2022-04-29 03:34:40|2276.5|2265.3|2276.5|2265.3|2276.5|2265.3|2276.5|2265.3|1
1651203310000|2022-04-29 03:35:10|2276.3|2265|2276.3|2265|2276.3|2265|2276.3|2265|1
1651203490000|2022-04-29 03:38:10|2276|2264.8|2276|2264.8|2276|2264.8|2276|2264.8|1
1651203540000|2022-04-29 03:39:00|2275.8|2264.5|2275.8|2264.5|2275.8|2264.5|2275.8|2264.5|1
1651204160000|2022-04-29 03:49:20|2276|2264.8|2276.5|2265.3|2276.5|2265.3|2276|2264.8|2
1651204330000|2022-04-29 03:52:10|2276.3|2265|2276.3|2265|2276.3|2265|2276.3|2265|1
1651204440000|2022-04-29 03:54:00|2275.8|2264.5|2275.8|2264.5|2275.8|2264.5|2275.8|2264.5|1
1651204490000|2022-04-29 03:54:50|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|1
1651204520000|2022-04-29 03:55:20|2276|2264.8|2276|2264.8|2276|2264.8|2276|2264.8|1
1651204530000|2022-04-29 03:55:30|2275.8|2264.5|2275.8|2264.5|2275.8|2264.5|2275.8|2264.5|1
1651204580000|2022-04-29 03:56:20|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|1
1651204910000|2022-04-29 04:01:50|2275.3|2264|2275.3|2264|2275.3|2264|2275.3|2264|1
1651205620000|2022-04-29 04:13:40|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|1
1651205700000|2022-04-29 04:15:00|2275.8|2264.5|2276.3|2265|2276.3|2265|2275.8|2264.5|2
1651205940000|2022-04-29 04:19:00|2276.5|2265.3|2277|2265.8|2277|2265.8|2276.5|2265.3|2
1651205980000|2022-04-29 04:19:40|2276.8|2265.5|2276.8|2265.5|2276.8|2265.5|2276.8|2265.5|1
1651206010000|2022-04-29 04:20:10|2276.3|2265|2276.3|2265|2276.3|2265|2276.3|2265|1
1651206490000|2022-04-29 04:28:10|2275.8|2264.5|2276.3|2265|2276.3|2265|2275.8|2264.5|2
1651207200000|2022-04-29 04:40:00|2276.5|2265.3|2277.3|2266|2277.3|2266|2276.5|2265.3|2
1651207210000|2022-04-29 04:40:10|2277.8|2266.5|2278.5|2267.3|2278.5|2267.3|2277.8|2266.5|2
1651207260000|2022-04-29 04:41:00|2278|2266.8|2278|2266.8|2278|2266.8|2278|2266.8|1
1651207270000|2022-04-29 04:41:10|2277.8|2266.5|2277.8|2266.5|2277.8|2266.5|2277.8|2266.5|1
1651207430000|2022-04-29 04:43:50|2277.5|2266.3|2277.5|2266.3|2277.5|2266.3|2277.5|2266.3|1
1651207490000|2022-04-29 04:44:50|2277.8|2266.5|2277.8|2266.5|2277.8|2266.5|2277.8|2266.5|1
1651207630000|2022-04-29 04:47:10|2277.3|2266|2277.3|2266|2277.3|2266|2277.3|2266|1
1651207690000|2022-04-29 04:48:10|2277.5|2266.3|2277.5|2266.3|2277.5|2266.3|2277.5|2266.3|1
1651207820000|2022-04-29 04:50:20|2278|2266.8|2278|2266.8|2278|2266.8|2278|2266.8|1
1651207880000|2022-04-29 04:51:20|2278.3|2267|2278.3|2267|2278.3|2267|2278.3|2267|1
1651207970000|2022-04-29 04:52:50|2278.5|2267.3|2281.3|2270|2281.3|2270|2278.5|2267.3|2
1651208190000|2022-04-29 04:56:30|2281|2269.8|2281|2269.8|2281|2269.8|2281|2269.8|1
1651208250000|2022-04-29 04:57:30|2281.3|2270|2281.3|2270|2281.3|2270|2281.3|2270|1
1651208270000|2022-04-29 04:57:50|2281.5|2270.3|2281.5|2270.3|2281.5|2270.3|2281.5|2270.3|1
1651208400000|2022-04-29 05:00:00|2281.8|2270.5|2281.8|2270.5|2281.8|2270.5|2281.8|2270.5|1
1651208410000|2022-04-29 05:00:10|2282.3|2271|2283.3|2272|2283.3|2272|2282.3|2271|3
1651208460000|2022-04-29 05:01:00|2283.8|2272.5|2287.3|2276|2287.3|2276|2283.8|2272.5|4
1651208480000|2022-04-29 05:01:20|2286.8|2275.5|2286.8|2275.5|2286.8|2275.5|2286.8|2275.5|1
1651208490000|2022-04-29 05:01:30|2286.5|2275.3|2286.5|2275.3|2286.5|2275.3|2286.5|2275.3|1
1651208540000|2022-04-29 05:02:20|2285.8|2274.5|2285.3|2274|2285.8|2274.5|2285.3|2274|2
1651208550000|2022-04-29 05:02:30|2285.8|2274.5|2285.8|2274.5|2285.8|2274.5|2285.8|2274.5|1
1651208560000|2022-04-29 05:02:40|2286|2274.8|2286|2274.8|2286|2274.8|2286|2274.8|1
1651208570000|2022-04-29 05:02:50|2286.5|2275.3|2286.5|2275.3|2286.5|2275.3|2286.5|2275.3|1
1651208580000|2022-04-29 05:03:00|2287.3|2276|2287.3|2276|2287.3|2276|2287.3|2276|1
1651208590000|2022-04-29 05:03:10|2287.8|2276.5|2288.8|2277.5|2288.8|2277.5|2287.8|2276.5|3
1651208740000|2022-04-29 05:05:40|2292|2277.8|2291.8|2278.3|2292|2278.3|2291.8|2277.8|2
1651208750000|2022-04-29 05:05:50|2292|2278.8|2292.3|2279.3|2292.3|2279.3|2292|2278.8|2
1651208760000|2022-04-29 05:06:00|2292|2279.8|2292|2280.8|2292|2280.8|2292|2279.8|2
1651208770000|2022-04-29 05:06:10|2292.5|2281.3|2292.5|2281.3|2292.5|2281.3|2292.5|2281.3|1
1651208790000|2022-04-29 05:06:30|2292.3|2281|2291.8|2280.5|2292.3|2281|2291.8|2280.5|2
1651208900000|2022-04-29 05:08:20|2292|2280.8|2292|2280.8|2292|2280.8|2292|2280.8|1
1651209010000|2022-04-29 05:10:10|2292.5|2281.3|2292.5|2281.3|2292.5|2281.3|2292.5|2281.3|1
1651209070000|2022-04-29 05:11:10|2292.8|2281.5|2292.8|2281.5|2292.8|2281.5|2292.8|2281.5|1
1651209100000|2022-04-29 05:11:40|2294|2282.8|2293.8|2282.5|2294|2282.8|2293.8|2282.5|2
1651209190000|2022-04-29 05:13:10|2294.3|2283|2294.3|2283|2294.3|2283|2294.3|2283|1
1651209200000|2022-04-29 05:13:20|2294.8|2283.5|2294.8|2283.5|2295.3|2284|2294.8|2283.5|3
1651209250000|2022-04-29 05:14:10|2295|2283.8|2295|2283.8|2295|2283.8|2295|2283.8|1
1651209270000|2022-04-29 05:14:30|2295.5|2284.3|2295.5|2284.3|2295.5|2284.3|2295.5|2284.3|1
1651209280000|2022-04-29 05:14:40|2295.8|2284.5|2296.3|2285|2296.5|2285.3|2295.8|2284.5|3
1651209300000|2022-04-29 05:15:00|2296.8|2285.5|2296.3|2285|2296.8|2285.5|2296.3|2285|4
1651209310000|2022-04-29 05:15:10|2296.8|2285.5|2296.5|2285.3|2296.8|2285.5|2296.3|2285|3
1651209320000|2022-04-29 05:15:20|2296.3|2285|2296.3|2285|2296.3|2285|2296.3|2285|1
1651209330000|2022-04-29 05:15:30|2296.8|2285.5|2296.3|2285|2296.8|2285.5|2296.3|2285|2
1651209390000|2022-04-29 05:16:30|2296.8|2285.5|2296.8|2285.5|2296.8|2285.5|2296.8|2285.5|1
1651209400000|2022-04-29 05:16:40|2296.3|2285|2296.8|2285.5|2296.8|2285.5|2296.3|2285|2
1651209410000|2022-04-29 05:16:50|2296.3|2285|2296.8|2285.5|2296.8|2285.5|2296.3|2285|2
1651209420000|2022-04-29 05:17:00|2296.3|2285|2296.3|2285|2296.8|2285.5|2296.3|2285|3
1651209450000|2022-04-29 05:17:30|2296.8|2285.5|2296.3|2285|2296.8|2285.5|2296.3|2285|2
1651209460000|2022-04-29 05:17:40|2296.8|2285.5|2296.3|2285|2296.8|2285.5|2296.3|2285|2
1651209470000|2022-04-29 05:17:50|2296.8|2285.5|2296.8|2285.5|2296.8|2285.5|2296.8|2285.5|1
1651209480000|2022-04-29 05:18:00|2297|2285.8|2297.3|2286|2297.8|2286.5|2297|2285.8|3
1651209510000|2022-04-29 05:18:30|2297.5|2286.3|2297.5|2286.3|2297.5|2286.3|2297.5|2286.3|1
1651209540000|2022-04-29 05:19:00|2297.3|2286|2297.3|2286|2297.3|2286|2297.3|2286|1
1651209580000|2022-04-29 05:19:40|2297.8|2286.5|2297.8|2286.5|2297.8|2286.5|2297.8|2286.5|1
1651209620000|2022-04-29 05:20:20|2297.3|2286|2297.3|2286|2297.3|2286|2297.3|2286|1
1651209730000|2022-04-29 05:22:10|2297.5|2286.3|2297|2285.8|2297.5|2286.3|2297|2285.8|4
1651209810000|2022-04-29 05:23:30|2296.8|2283.8|2294.8|2282.5|2296.8|2283.8|2294.8|2282.5|3
1651209820000|2022-04-29 05:23:40|2293.8||2293.8||2293.8||2293.8||1
1651209910000|2022-04-29 05:25:10|2294.3|2283|2294.3|2283|2294.3|2283|2294.3|2283|1
1651209990000|2022-04-29 05:26:30|2293.8|2282.5|2292.3|2281|2293.8|2282.5|2292.3|2281|2
1651210040000|2022-04-29 05:27:20|2292.8|2281.5|2292.8|2281.5|2292.8|2281.5|2292.8|2281.5|1
1651210120000|2022-04-29 05:28:40|2292.3|2281|2292.3|2281|2292.3|2281|2292.3|2281|1
1651210160000|2022-04-29 05:29:20|2292.8|2281.5|2292.8|2281.5|2292.8|2281.5|2292.8|2281.5|1
1651210200000|2022-04-29 05:30:00|2293|2281.8|2292.8|2281.5|2293|2281.8|2292.8|2281.5|2
1651210210000|2022-04-29 05:30:10|2292.3|2281|2292.3|2281|2292.3|2281|2292.3|2281|1
1651210260000|2022-04-29 05:31:00|2293|2281.8|2294.5|2283.3|2296.5|2283.3|2293|2281.8|4
1651210270000|2022-04-29 05:31:10|2295|2283.8|2293.5|2282.3|2295.3|2284|2293.3|2282|8
1651210280000|2022-04-29 05:31:20|2294|2282.8|2292.8|2281.5|2294|2282.8|2292.8|2281.5|5
1651210320000|2022-04-29 05:32:00|2293.3|2282|2293.3|2282|2293.3|2282|2293.3|2282|1
1651210380000|2022-04-29 05:33:00|2293|2281.8|2293|2281.8|2293|2281.8|2293|2281.8|1
1651210430000|2022-04-29 05:33:50|2293.3|2282|2293.3|2282|2293.3|2282|2293.3|2282|1
1651210440000|2022-04-29 05:34:00|2292.8|2281.5|2292.8|2281.5|2292.8|2281.5|2292.8|2281.5|1
1651210450000|2022-04-29 05:34:10|2291.5|2280.3|2291.5|2280.3|2291.5|2280.3|2291.5|2280.3|1
1651210460000|2022-04-29 05:34:20|2291|2279.8|2291.8|2280.5|2291.8|2280.5|2291|2279.8|2
1651210510000|2022-04-29 05:35:10|2291.5|2280.3|2291.5|2280.3|2291.5|2280.3|2291.5|2280.3|1
1651210670000|2022-04-29 05:37:50|2292|2280.8|2291.5|2280.3|2292|2280.8|2291.5|2280.3|2
1651210690000|2022-04-29 05:38:10|2292|2280.8|2291.8|2280.5|2292|2280.8|2291.8|2280.5|2
1651210800000|2022-04-29 05:40:00|2292|2280.8|2292|2280.8|2292|2280.8|2292|2280.8|1
1651210910000|2022-04-29 05:41:50|2291.8|2280.5|2291.5|2280.3|2291.8|2280.5|2291.5|2280.3|2
1651210940000|2022-04-29 05:42:20|2291|2279.8|2290.3|2279|2291|2279.8|2290|2278.8|4
1651210980000|2022-04-29 05:43:00|2290|2278.8|2290|2278.8|2290|2278.8|2290|2278.8|1
1651211000000|2022-04-29 05:43:20|2289.5|2278.3|2289.5|2278.3|2289.5|2278.3|2289.5|2278.3|1
1651211200000|2022-04-29 05:46:40|2290.3|2279|2290.8|2279.5|2291|2279.8|2290.3|2279|3
1651211210000|2022-04-29 05:46:50|2291.5|2280.3|2291.5|2280.3|2291.5|2280.3|2291.5|2280.3|1
1651211220000|2022-04-29 05:47:00|2291|2279.8|2290.5|2279.3|2291|2279.8|2290.5|2279.3|2
1651211230000|2022-04-29 05:47:10|2290|2278.8|2290|2278.8|2290|2278.8|2290|2278.8|1
1651211280000|2022-04-29 05:48:00|2289.8|2278.5|2289.8|2278.5|2289.8|2278.5|2289.8|2278.5|1
1651211640000|2022-04-29 05:54:00|2289.5|2278.3|2285.8|2274.5|2289.5|2278.3|2285.8|2274.5|7
1651211680000|2022-04-29 05:54:40|2285.3|2274|2284.8|2273.5|2285.3|2274|2284.3|2273|4
1651211750000|2022-04-29 05:55:50|2284.3|2273|2283.5|2272.3|2284.3|2273|2283.5|2272.3|3
1651211780000|2022-04-29 05:56:20|2283|2271.8|2282.8|2271.5|2283|2271.8|2282.8|2271.5|2
1651211790000|2022-04-29 05:56:30|2283.8|2272.5|2284.8|2273.5|2284.8|2273.5|2283.8|2272.5|2
1651211840000|2022-04-29 05:57:20|2285|2273.8|2285|2273.8|2285|2273.8|2285|2273.8|1
1651211850000|2022-04-29 05:57:30|2284.5|2273.3|2284.5|2273.3|2284.5|2273.3|2284|2272.8|3
1651211860000|2022-04-29 05:57:40|2284|2272.8|2284|2272.8|2284|2272.8|2284|2272.8|1
1651211880000|2022-04-29 05:58:00|2284.5|2273.3|2284.5|2273.3|2284.5|2273.3|2284.5|2273.3|1
1651212100000|2022-04-29 06:01:40|2284.8|2273.5|2287.8|2276.5|2287.8|2276.5|2284.8|2273.5|2
1651212140000|2022-04-29 06:02:20|2287.3|2276|2287.3|2276|2287.3|2276|2287.3|2276|1
1651212220000|2022-04-29 06:03:40|2286.8|2275.5|2284.8|2273.5|2286.8|2275.5|2284.8|2273.5|2
1651212230000|2022-04-29 06:03:50|2284.3|2273|2284.3|2273|2284.3|2273|2284.3|2273|1
1651212280000|2022-04-29 06:04:40|2284|2272.8|2284|2272.8|2284|2272.8|2284|2272.8|1
1651212310000|2022-04-29 06:05:10|2284.5|2273.3|2284.5|2273.3|2284.5|2273.3|2284.5|2273.3|1
1651212440000|2022-04-29 06:07:20|2284|2272.8|2283.5|2272.3|2284|2272.8|2283.5|2272.3|2
1651212480000|2022-04-29 06:08:00|2283|2271.8|2283|2271.8|2283|2271.8|2283|2271.8|1
1651212500000|2022-04-29 06:08:20|2282.5|2271.3|2282.5|2271.3|2282.5|2271.3|2282.5|2271.3|1
1651212510000|2022-04-29 06:08:30|2282.8|2271.5|2282.8|2271.5|2282.8|2271.5|2282.8|2271.5|1
1651212560000|2022-04-29 06:09:20|2283|2271.8|2283|2271.8|2283|2271.8|2283|2271.8|1
1651212620000|2022-04-29 06:10:20|2283.3|2272|2283.3|2272|2283.3|2272|2283.3|2272|1
1651212630000|2022-04-29 06:10:30|2283.8|2272.5|2283.8|2272.5|2283.8|2272.5|2283.8|2272.5|1
1651212640000|2022-04-29 06:10:40|2284.8|2273.5|2284.8|2273.5|2284.8|2273.5|2284.8|2273.5|1
1651212650000|2022-04-29 06:10:50|2285.3|2274|2285.3|2274|2285.3|2274|2285.3|2274|1
1651212710000|2022-04-29 06:11:50|2285|2273.8|2285|2273.8|2285|2273.8|2285|2273.8|1
1651212820000|2022-04-29 06:13:40|2284.8|2273.5|2284.8|2273.5|2284.8|2273.5|2284.8|2273.5|1
1651212870000|2022-04-29 06:14:30|2285|2273.8|2285|2273.8|2285|2273.8|2285|2273.8|1
1651212890000|2022-04-29 06:14:50|2285.5|2274.3|2286.5|2275.3|2286.5|2275.3|2285.5|2274.3|2
1651212950000|2022-04-29 06:15:50|2286.8|2275.5|2287.8|2276.5|2287.8|2276.5|2286.8|2275.5|3
1651213010000|2022-04-29 06:16:50|2287.3|2276|2286.8|2275.5|2287.3|2276|2286.8|2275.5|2
1651213030000|2022-04-29 06:17:10|2287.3|2276|2288.3|2277|2288.5|2277.3|2287.3|2276|3
1651213210000|2022-04-29 06:20:10|2288.8|2277.5|2289.3|2278|2289.3|2278|2288.8|2277.5|2
1651213220000|2022-04-29 06:20:20|2289.8|2278.5|2289.8|2278.5|2289.8|2278.5|2289.8|2278.5|1
1651213350000|2022-04-29 06:22:30|2290|2278.8|2290|2278.8|2290|2278.8|2290|2278.8|1
1651213380000|2022-04-29 06:23:00|2289.5|2278.3|2288.5|2277.3|2289.5|2278.3|2288.5|2277.3|2
1651213450000|2022-04-29 06:24:10|2289|2277.8|2291.8|2280.5|2291.8|2280.5|2289|2277.8|5
1651213470000|2022-04-29 06:24:30|2292.3|2281|2292.8|2281.5|2292.8|2281.5|2292.3|2281|2
1651213530000|2022-04-29 06:25:30|2292.5|2281.3|2292.5|2281.3|2292.5|2281.3|2292.5|2281.3|1
1651213550000|2022-04-29 06:25:50|2293|2281.8|2293.5|2282.3|2293.5|2282.3|2293|2281.8|2
1651213570000|2022-04-29 06:26:10|2294|2282.8|2294|2282.8|2294|2282.8|2294|2282.8|1
1651213630000|2022-04-29 06:27:10|2293.5|2282.3|2293.5|2282.3|2293.5|2282.3|2293.5|2282.3|1
1651213780000|2022-04-29 06:29:40|2294|2282.8|2294|2282.8|2294|2282.8|2294|2282.8|1
1651213800000|2022-04-29 06:30:00|2293.5|2282.3|2292.3|2281|2293.5|2282.3|2291.8|2280.5|5
1651213810000|2022-04-29 06:30:10|2291.8|2280.5|2291.8|2280.5|2291.8|2280.5|2291.8|2280.5|1
1651213840000|2022-04-29 06:30:40|2291.3|2280|2291.5|2280.3|2291.5|2280.3|2291|2279.8|3
1651213860000|2022-04-29 06:31:00|2291|2279.8|2290.5|2279.3|2291|2279.8|2290.5|2279.3|2
1651213920000|2022-04-29 06:32:00|2290.3|2279|2290.3|2279|2290.3|2279|2290.3|2279|1
1651213930000|2022-04-29 06:32:10|2290.8|2279.5|2292.3|2281|2292.3|2281|2290.8|2279.5|2
1651213940000|2022-04-29 06:32:20|2291.8|2280.5|2291.8|2280.5|2291.8|2280.5|2291.8|2280.5|1
1651214000000|2022-04-29 06:33:20|2292|2280.8|2292|2280.8|2292|2280.8|2292|2280.8|1
1651214050000|2022-04-29 06:34:10|2291.8|2280.5|2291.8|2280.5|2291.8|2280.5|2291.8|2280.5|1
1651214070000|2022-04-29 06:34:30|2291.5|2280.3|2289.3|2278|2291.5|2280.3|2288.5|2277.3|5
1651214100000|2022-04-29 06:35:00|2288.8|2277.5|2288.3|2277|2288.8|2277.5|2288.3|2277|3
1651214110000|2022-04-29 06:35:10|2287.8|2276.5|2288.5|2277.3|2288.5|2277.3|2287.5|2276.3|3
1651214150000|2022-04-29 06:35:50|2289|2277.8|2290|2278.8|2291.3|2280|2289|2277.8|5
1651214170000|2022-04-29 06:36:10|2290.5|2279.3|2291.5|2280.3|2291.5|2280.3|2290.5|2279.3|2
1651214180000|2022-04-29 06:36:20|2292|2280.8|2291.5|2280.3|2292|2280.8|2291.5|2280.3|2
1651214190000|2022-04-29 06:36:30|2292.5|2281.3|2292.3|2281|2292.5|2281.3|2292.3|2281|2
1651214220000|2022-04-29 06:37:00|2292|2280.8|2290.3|2279|2292|2280.8|2290.3|2279|2
1651214230000|2022-04-29 06:37:10|2291.3|2280|2291.3|2280|2291.3|2280|2290.8|2279.5|3
1651214240000|2022-04-29 06:37:20|2291.5|2280.3|2291.5|2280.3|2291.5|2280.3|2291.5|2280.3|1
1651214290000|2022-04-29 06:38:10|2292|2280.8|2292|2280.8|2292|2280.8|2292|2280.8|1
1651214300000|2022-04-29 06:38:20|2292.3|2281|2292.3|2281|2292.8|2281.5|2292.3|2281|3
1651214310000|2022-04-29 06:38:30|2292.8|2281.5|2292.8|2281.5|2292.8|2281.5|2292.3|2281|3
1651214320000|2022-04-29 06:38:40|2293|2281.8|2294|2282.8|2294|2282.8|2293|2281.8|3
1651214330000|2022-04-29 06:38:50|2293.5|2282.3|2293.5|2282.3|2293.5|2282.3|2293.5|2282.3|1
1651214350000|2022-04-29 06:39:10|2294|2282.8|2294.8|2283.5|2294.8|2283.5|2294|2282.8|3
1651214390000|2022-04-29 06:39:50|2295.8|2284.5|2296.3|2285|2296.3|2285|2295.8|2284.5|2
1651214470000|2022-04-29 06:41:10|2295.5|2284.3|2296|2284.8|2296|2284.8|2295.5|2284.3|2
1651214500000|2022-04-29 06:41:40|2296.5|2285.3|2296.5|2285.3|2296.5|2285.3|2296.5|2285.3|1
1651214520000|2022-04-29 06:42:00|2297|2285.8|2296.3|2285|2297|2285.8|2296.3|2285|3
1651214530000|2022-04-29 06:42:10|2296.5|2285.3|2297|2285.8|2297|2285.8|2296.5|2285.3|2
1651214540000|2022-04-29 06:42:20|2296.5|2285.3|2296.5|2285.3|2296.5|2285.3|2296.5|2285.3|1
1651214550000|2022-04-29 06:42:30|2297|2285.8|2297|2285.8|2297|2285.8|2297|2285.8|1
1651214560000|2022-04-29 06:42:40|2297.5|2286.3|2298|2286.8|2298|2286.8|2297.5|2286.3|2
1651214580000|2022-04-29 06:43:00|2298.5|2287.3|2299|2287.8|2299|2287.8|2298.5|2287.3|2
1651214590000|2022-04-29 06:43:10|2300|2288.8|2301|2289.8|2301|2289.8|2300|2288.8|2
1651214600000|2022-04-29 06:43:20|2301.5|2290.3|2301.5|2290.3|2301.5|2290.3|2301.5|2290.3|1
1651214710000|2022-04-29 06:45:10|2301.3|2290|2299|2287.8|2301.3|2290|2299|2287.8|3
1651214780000|2022-04-29 06:46:20|2298.5|2287.3|2297.5|2286.3|2298.5|2287.3|2297.5|2286.3|2
1651214820000|2022-04-29 06:47:00|2297|2285.8|2296.3|2285|2297|2285.8|2296.3|2285|2
1651214830000|2022-04-29 06:47:10|2295|2283.8|2295.3|2284|2295.3|2284|2294.8|2283.5|3
1651214860000|2022-04-29 06:47:40|2295.8|2284.5|2297.5|2286.3|2297.5|2286.3|2295.8|2284.5|2
1651214870000|2022-04-29 06:47:50|2298.3|2287|2299.3|2288|2299.3|2288|2298.3|2287|2
1651214880000|2022-04-29 06:48:00|2298.8|2287.5|2299.3|2288|2299.3|2288|2298|2286.8|3
1651214910000|2022-04-29 06:48:30|2298.8|2287.5|2299.3|2288|2299.3|2288|2297.8|2286.5|5
1651214920000|2022-04-29 06:48:40|2298.8|2287.5|2298.3|2287|2298.8|2287.5|2298.3|2287|2
1651214930000|2022-04-29 06:48:50|2298.5|2287.3|2298.5|2287.3|2298.5|2287.3|2298.5|2287.3|1
1651214990000|2022-04-29 06:49:50|2298.8|2287.5|2298.8|2287.5|2298.8|2287.5|2298.8|2287.5|1
1651215000000|2022-04-29 06:50:00|2298.3|2287|2297.3|2286|2298.3|2287|2297.3|2286|2
1651215020000|2022-04-29 06:50:20|2296.5|2285.3|2297.3|2286|2297.3|2286|2296.5|2285.3|3
1651215030000|2022-04-29 06:50:30|2297.8|2286.5|2297.3|2286|2297.8|2286.5|2297.3|2286|2
1651215040000|2022-04-29 06:50:40|2297|2285.8|2298.3|2287|2298.3|2287|2297|2285.8|2
1651215050000|2022-04-29 06:50:50|2298.8|2287.5|2298.8|2287.5|2298.8|2287.5|2298.8|2287.5|1
1651215060000|2022-04-29 06:51:00|2299.3|2288|2299.3|2288|2299.3|2288|2299.3|2288|1
1651215070000|2022-04-29 06:51:10|2299.8|2288.5|2299.8|2288.5|2299.8|2288.5|2299.8|2288.5|1
1651215190000|2022-04-29 06:53:10|2299.5|2288.3|2299.5|2288.3|2299.5|2288.3|2299.5|2288.3|1
1651215200000|2022-04-29 06:53:20|2298.8|2287.5|2298|2286.8|2298.8|2287.5|2298|2286.8|2
1651215230000|2022-04-29 06:53:50|2297.8|2286.5|2297.8|2286.5|2297.8|2286.5|2297.8|2286.5|1
1651215240000|2022-04-29 06:54:00|2297.3|2286|2295.8|2284.5|2297.3|2286|2295.5|2284.3|5
1651215310000|2022-04-29 06:55:10|2293.1|2287.1|2292.6|2286.6|2293.1|2287.1|2292.1|2286.1|4
1651215330000|2022-04-29 06:55:30|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|1
1651215340000|2022-04-29 06:55:40|2291.1|2285.1|2291.1|2285.1|2291.1|2285.1|2290.6|2284.6|4
1651215350000|2022-04-29 06:55:50|2290.9|2284.9|2291.1|2285.1|2291.1|2285.1|2290.9|2284.9|4
1651215370000|2022-04-29 06:56:10|2290.9|2284.9|2292.9|2286.9|2292.9|2286.9|2290.9|2284.9|2
1651215380000|2022-04-29 06:56:20|2292.6|2286.6|2291.9|2285.9|2292.6|2286.6|2291.9|2285.9|2
1651215390000|2022-04-29 06:56:30|2292.1|2286.1|2292.9|2286.9|2292.9|2286.9|2292.1|2286.1|2
1651215410000|2022-04-29 06:56:50|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|1
1651215440000|2022-04-29 06:57:20|2292.9|2286.9|2292.9|2286.9|2293.1|2287.1|2292.6|2286.6|5
1651215460000|2022-04-29 06:57:40|2293.1|2287.1|2293.4|2287.4|2293.4|2287.4|2293.1|2287.1|2
1651215470000|2022-04-29 06:57:50|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|1
1651215480000|2022-04-29 06:58:00|2293.4|2287.4|2294.4|2288.4|2294.4|2288.4|2293.4|2287.4|5
1651215490000|2022-04-29 06:58:10|2294.1|2288.1|2294.6|2288.6|2294.6|2288.6|2294.1|2288.1|5
1651215500000|2022-04-29 06:58:20|2294.4|2288.4|2294.9|2288.9|2294.9|2288.9|2294.1|2288.1|5
1651215510000|2022-04-29 06:58:30|2295.1|2289.1|2294.4|2288.4|2295.1|2289.1|2294.4|2288.4|4
1651215520000|2022-04-29 06:58:40|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|1
1651215530000|2022-04-29 06:58:50|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1651215580000|2022-04-29 06:59:40|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|1
1651215590000|2022-04-29 06:59:50|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1651215610000|2022-04-29 07:00:10|2293.5|2287.5|2292.1|2286.1|2293.5|2287.5|2292.1|2286.1|3
1651215620000|2022-04-29 07:00:20|2291.6|2285.6|2291.6|2285.6|2291.6|2285.6|2291.6|2285.6|1
1651215630000|2022-04-29 07:00:30|2291.4|2285.4|2290.9|2284.9|2292.6|2286.6|2290.9|2284.9|4
1651215640000|2022-04-29 07:00:40|2290.6|2284.6|2288.6|2282.6|2290.6|2284.6|2288.6|2282.6|7
1651215650000|2022-04-29 07:00:50|2288.4|2282.4|2287.9|2281.9|2288.4|2282.4|2287.9|2281.9|3
1651215660000|2022-04-29 07:01:00|2287.6|2281.6|2285.9|2279.9|2287.6|2281.6|2285.9|2279.9|5
1651215670000|2022-04-29 07:01:10|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1651215680000|2022-04-29 07:01:20|2285.1|2279.1|2284.6|2278.6|2285.1|2279.1|2284.6|2278.6|3
1651215690000|2022-04-29 07:01:30|2283.9|2277.9|2284.1|2278.1|2284.4|2278.4|2283.9|2277.9|3
1651215700000|2022-04-29 07:01:40|2283.9|2277.9|2283.6|2277.6|2283.9|2277.9|2283.6|2277.6|2
1651215720000|2022-04-29 07:02:00|2283.4|2277.4|2283.1|2277.1|2283.4|2277.4|2283.1|2277.1|2
1651215730000|2022-04-29 07:02:10|2282.9|2276.9|2282.6|2276.6|2282.9|2276.9|2282.6|2276.6|2
1651215740000|2022-04-29 07:02:20|2282.4|2276.4|2281.9|2275.9|2282.4|2276.4|2281.9|2275.9|2
1651215750000|2022-04-29 07:02:30|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1651215760000|2022-04-29 07:02:40|2281.4|2275.4|2280.9|2274.9|2281.4|2275.4|2280.9|2274.9|3
1651215780000|2022-04-29 07:03:00|2280.6|2274.6|2279.9|2273.9|2280.6|2274.6|2279.9|2273.9|4
1651215810000|2022-04-29 07:03:30|2280.1|2274.1|2281.4|2275.4|2281.4|2275.4|2280.1|2274.1|2
1651215820000|2022-04-29 07:03:40|2281.1|2275.1|2280.4|2274.4|2281.1|2275.1|2280.4|2274.4|4
1651215830000|2022-04-29 07:03:50|2280.1|2274.1|2277.6|2271.6|2280.1|2274.1|2277.6|2271.6|2
1651215840000|2022-04-29 07:04:00|2277.4|2271.4|2277.6|2271.6|2277.6|2271.6|2277.4|2271.4|2
1651216180000|2022-04-29 07:09:40|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1651216210000|2022-04-29 07:10:10|2277.6|2271.6|2279.9|2273.9|2279.9|2273.9|2277.6|2271.6|2
1651216220000|2022-04-29 07:10:20|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651216230000|2022-04-29 07:10:30|2279.9|2273.9|2280.1|2274.1|2281.1|2275.1|2279.9|2273.9|4
1651216260000|2022-04-29 07:11:00|2279.9|2273.9|2277.9|2271.9|2279.9|2273.9|2277.9|2271.9|5
1651216280000|2022-04-29 07:11:20|2278.1|2272.1|2278.1|2272.1|2279.4|2273.4|2278.1|2272.1|4
1651216290000|2022-04-29 07:11:30|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|1
1651216300000|2022-04-29 07:11:40|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|1
1651216310000|2022-04-29 07:11:50|2278.6|2272.6|2280.1|2274.1|2280.1|2274.1|2278.6|2272.6|3
1651216330000|2022-04-29 07:12:10|2280.6|2274.6|2279.4|2273.4|2280.6|2274.6|2279.4|2273.4|3
1651216360000|2022-04-29 07:12:40|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651216380000|2022-04-29 07:13:00|2279.4|2273.4|2279.6|2273.6|2279.6|2273.6|2279.4|2273.4|2
1651216400000|2022-04-29 07:13:20|2279.4|2273.4|2279.1|2273.1|2279.4|2273.4|2279.1|2273.1|2
1651216420000|2022-04-29 07:13:40|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1651216430000|2022-04-29 07:13:50|2278.6|2272.6|2279.1|2273.1|2279.1|2273.1|2277.9|2271.9|3
1651216440000|2022-04-29 07:14:00|2278.9|2272.9|2279.1|2273.1|2279.1|2273.1|2278.9|2272.9|2
1651216460000|2022-04-29 07:14:20|2278.6|2272.6|2277.6|2271.6|2278.6|2272.6|2277.6|2271.6|2
1651216470000|2022-04-29 07:14:30|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1651216500000|2022-04-29 07:15:00|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|1
1651216510000|2022-04-29 07:15:10|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1651216530000|2022-04-29 07:15:30|2276.6|2270.6|2275.6|2269.6|2276.6|2270.6|2275.6|2269.6|3
1651216540000|2022-04-29 07:15:40|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|1
1651216550000|2022-04-29 07:15:50|2274.1|2268.1|2274.4|2268.4|2274.6|2268.6|2274.1|2268.1|3
1651216560000|2022-04-29 07:16:00|2274.1|2268.1|2274.6|2268.6|2274.6|2268.6|2274.1|2268.1|4
1651216570000|2022-04-29 07:16:10|2274.9|2268.9|2275.4|2269.4|2276.1|2270.1|2274.9|2268.9|4
1651216580000|2022-04-29 07:16:20|2275.6|2269.6|2275.9|2269.9|2275.9|2269.9|2275.6|2269.6|2
1651216590000|2022-04-29 07:16:30|2276.1|2270.1|2275.4|2269.4|2276.1|2270.1|2275.4|2269.4|4
1651216600000|2022-04-29 07:16:40|2275.6|2269.6|2275.9|2269.9|2276.1|2270.1|2275.6|2269.6|3
1651216610000|2022-04-29 07:16:50|2275.6|2269.6|2275.4|2269.4|2275.6|2269.6|2275.4|2269.4|2
1651216620000|2022-04-29 07:17:00|2275.1|2269.1|2275.4|2269.4|2275.4|2269.4|2275.1|2269.1|2
1651216630000|2022-04-29 07:17:10|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|1
1651216650000|2022-04-29 07:17:30|2275.9|2269.9|2275.6|2269.6|2275.9|2269.9|2275.6|2269.6|2
1651216680000|2022-04-29 07:18:00|2275.4|2269.4|2275.6|2269.6|2275.6|2269.6|2275.4|2269.4|2
1651216700000|2022-04-29 07:18:20|2275.4|2269.4|2275.4|2269.4|2275.6|2269.6|2275.4|2269.4|3
1651216740000|2022-04-29 07:19:00|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|1
1651216760000|2022-04-29 07:19:20|2274.9|2268.9|2274.6|2268.6|2274.9|2268.9|2274.6|2268.6|2
1651216790000|2022-04-29 07:19:50|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|1
1651216800000|2022-04-29 07:20:00|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|1
1651216850000|2022-04-29 07:20:50|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|1
1651216910000|2022-04-29 07:21:50|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|1
1651216970000|2022-04-29 07:22:50|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|1
1651217010000|2022-04-29 07:23:30|2274.1|2268.1|2276.1|2270.1|2276.1|2270.1|2274.1|2268.1|2
1651217070000|2022-04-29 07:24:30|2275.9|2269.9|2274.6|2268.6|2275.9|2269.9|2274.6|2268.6|6
1651217100000|2022-04-29 07:25:00|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|1
1651217310000|2022-04-29 07:28:30|2274.9|2268.9|2275.6|2269.6|2275.9|2269.9|2274.9|2268.9|5
1651217320000|2022-04-29 07:28:40|2275.9|2269.9|2275.6|2269.6|2275.9|2269.9|2275.6|2269.6|4
1651217330000|2022-04-29 07:28:50|2275.4|2269.4|2275.6|2269.6|2275.6|2269.6|2275.4|2269.4|2
1651217340000|2022-04-29 07:29:00|2275.9|2269.9|2276.9|2270.9|2276.9|2270.9|2275.9|2269.9|2
1651217380000|2022-04-29 07:29:40|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|1
1651217390000|2022-04-29 07:29:50|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1651217400000|2022-04-29 07:30:00|2277.9|2271.9|2278.4|2272.4|2278.4|2272.4|2277.9|2271.9|2
1651217420000|2022-04-29 07:30:20|2278.6|2272.6|2279.4|2273.4|2279.4|2273.4|2278.6|2272.6|3
1651217530000|2022-04-29 07:32:10|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651217570000|2022-04-29 07:32:50|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1651217680000|2022-04-29 07:34:40|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651217740000|2022-04-29 07:35:40|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1651217750000|2022-04-29 07:35:50|2280.4|2274.4|2281.4|2275.4|2281.9|2275.9|2280.4|2274.4|6
1651217790000|2022-04-29 07:36:30|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1651217910000|2022-04-29 07:38:30|2281.4|2275.4|2281.1|2275.1|2281.4|2275.4|2281.1|2275.1|2
1651217920000|2022-04-29 07:38:40|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651218000000|2022-04-29 07:40:00|2281.4|2275.4|2282.6|2276.6|2282.6|2276.6|2281.4|2275.4|2
1651218010000|2022-04-29 07:40:10|2282.4|2276.4|2281.4|2275.4|2282.4|2276.4|2281.4|2275.4|2
1651218090000|2022-04-29 07:41:30|2281.6|2275.6|2283.6|2277.6|2283.6|2277.6|2281.6|2275.6|2
1651218100000|2022-04-29 07:41:40|2283.9|2277.9|2285.6|2279.6|2285.6|2279.6|2283.9|2277.9|7
1651218150000|2022-04-29 07:42:30|2285.4|2279.4|2283.4|2277.4|2285.4|2279.4|2283.4|2277.4|4
1651218210000|2022-04-29 07:43:30|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1651218260000|2022-04-29 07:44:20|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|1
1651218290000|2022-04-29 07:44:50|2283.6|2277.6|2283.9|2277.9|2283.9|2277.9|2283.6|2277.6|2
1651218300000|2022-04-29 07:45:00|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1651218320000|2022-04-29 07:45:20|2283.4|2277.4|2281.1|2275.1|2283.4|2277.4|2281.1|2275.1|6
1651218400000|2022-04-29 07:46:40|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|1
1651218510000|2022-04-29 07:48:30|2281.1|2275.1|2283.1|2277.1|2283.1|2277.1|2281.1|2275.1|2
1651218520000|2022-04-29 07:48:40|2282.9|2276.9|2282.6|2276.6|2282.9|2276.9|2282.6|2276.6|2
1651218530000|2022-04-29 07:48:50|2282.4|2276.4|2282.1|2276.1|2282.4|2276.4|2282.1|2276.1|2
1651218620000|2022-04-29 07:50:20|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|1
1651218660000|2022-04-29 07:51:00|2283.4|2277.4|2283.6|2277.6|2283.6|2277.6|2283.4|2277.4|2
1651218710000|2022-04-29 07:51:50|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1651218720000|2022-04-29 07:52:00|2285.9|2279.9|2286.4|2280.4|2286.6|2280.6|2285.9|2279.9|6
1651218730000|2022-04-29 07:52:10|2286.1|2280.1|2285.1|2279.1|2286.1|2280.1|2285.1|2279.1|2
1651218740000|2022-04-29 07:52:20|2285.4|2279.4|2286.4|2280.4|2286.4|2280.4|2285.4|2279.4|4
1651218760000|2022-04-29 07:52:40|2286.6|2280.6|2286.4|2280.4|2286.6|2280.6|2286.4|2280.4|2
1651218770000|2022-04-29 07:52:50|2286.6|2280.6|2289.1|2283.1|2289.1|2283.1|2286.6|2280.6|2
1651218790000|2022-04-29 07:53:10|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|1
1651218820000|2022-04-29 07:53:40|2289.9|2283.9|2290.4|2284.4|2290.4|2284.4|2289.9|2283.9|2
1651218830000|2022-04-29 07:53:50|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|1
1651218840000|2022-04-29 07:54:00|2289.9|2283.9|2289.9|2283.9|2289.9|2283.9|2289.9|2283.9|1
1651218850000|2022-04-29 07:54:10|2289.6|2283.6|2289.9|2283.9|2289.9|2283.9|2289.6|2283.6|2
1651218870000|2022-04-29 07:54:30|2290.1|2284.1|2291.9|2285.9|2291.9|2285.9|2290.1|2284.1|4
1651218880000|2022-04-29 07:54:40|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|1
1651218910000|2022-04-29 07:55:10|2293.1|2287.1|2293.9|2287.9|2293.9|2287.9|2293.1|2287.1|3
1651218920000|2022-04-29 07:55:20|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|1
1651218930000|2022-04-29 07:55:30|2293.1|2287.1|2292.4|2286.4|2293.1|2287.1|2292.4|2286.4|3
1651219030000|2022-04-29 07:57:10|2291.9|2285.9|2291.6|2285.6|2291.9|2285.9|2291.6|2285.6|2
1651219170000|2022-04-29 07:59:30|2291.4|2285.4|2291.6|2285.6|2291.6|2285.6|2291.4|2285.4|2
1651219210000|2022-04-29 08:00:10|2291.4|2285.4|2291.6|2285.6|2291.6|2285.6|2291.4|2285.4|2
1651219250000|2022-04-29 08:00:50|2291.4|2285.4|2292.1|2286.1|2292.1|2286.1|2291.4|2285.4|4
1651219260000|2022-04-29 08:01:00|2292.6|2286.6|2292.9|2286.9|2293.1|2287.1|2292.4|2286.4|4
1651219280000|2022-04-29 08:01:20|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.4|2286.4|3
1651219300000|2022-04-29 08:01:40|2292.4|2286.4|2292.1|2286.1|2292.4|2286.4|2292.1|2286.1|2
1651219370000|2022-04-29 08:02:50|2291.9|2285.9|2291.4|2285.4|2291.9|2285.9|2291.4|2285.4|2
1651219410000|2022-04-29 08:03:30|2291.1|2285.1|2291.1|2285.1|2291.1|2285.1|2291.1|2285.1|1
1651219440000|2022-04-29 08:04:00|2290.9|2284.9|2289.1|2283.1|2290.9|2284.9|2289.1|2283.1|3
1651219450000|2022-04-29 08:04:10|2288.9|2282.9|2288.6|2282.6|2288.9|2282.9|2288.6|2282.6|2
1651219460000|2022-04-29 08:04:20|2288.9|2282.9|2289.1|2283.1|2289.1|2283.1|2288.9|2282.9|2
1651219470000|2022-04-29 08:04:30|2289.4|2283.4|2289.4|2283.4|2289.4|2283.4|2289.4|2283.4|1
1651219540000|2022-04-29 08:05:40|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|1
1651219550000|2022-04-29 08:05:50|2288.6|2282.6|2288.4|2282.4|2288.6|2282.6|2288.4|2282.4|2
1651219630000|2022-04-29 08:07:10|2288.1|2282.1|2287.4|2281.4|2288.1|2282.1|2287.4|2281.4|3
1651219640000|2022-04-29 08:07:20|2286.1|2280.1|2285.6|2279.6|2286.1|2280.1|2285.6|2279.6|5
1651219660000|2022-04-29 08:07:40|2285.9|2279.9|2288.9|2282.9|2288.9|2282.9|2285.9|2279.9|3
1651219670000|2022-04-29 08:07:50|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|1
1651219690000|2022-04-29 08:08:10|2287.1|2281.1|2287.6|2281.6|2287.6|2281.6|2287.1|2281.1|2
1651219700000|2022-04-29 08:08:20|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|1
1651219750000|2022-04-29 08:09:10|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|1
1651219780000|2022-04-29 08:09:40|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|1
1651219790000|2022-04-29 08:09:50|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|1
1651219800000|2022-04-29 08:10:00|2287.6|2281.6|2287.4|2281.4|2287.6|2281.6|2287.4|2281.4|2
1651219820000|2022-04-29 08:10:20|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|1
1651219830000|2022-04-29 08:10:30|2287.4|2281.4|2287.1|2281.1|2287.4|2281.4|2287.1|2281.1|2
1651219840000|2022-04-29 08:10:40|2286.9|2280.9|2286.4|2280.4|2286.9|2280.9|2286.4|2280.4|2
1651219850000|2022-04-29 08:10:50|2286.1|2280.1|2285.9|2279.9|2286.1|2280.1|2285.4|2279.4|4
1651219880000|2022-04-29 08:11:20|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1651219890000|2022-04-29 08:11:30|2285.6|2279.6|2285.9|2279.9|2285.9|2279.9|2285.6|2279.6|2
1651219910000|2022-04-29 08:11:50|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1651219920000|2022-04-29 08:12:00|2285.4|2279.4|2284.9|2278.9|2285.4|2279.4|2284.9|2278.9|3
1651219950000|2022-04-29 08:12:30|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1651219960000|2022-04-29 08:12:40|2285.4|2279.4|2287.4|2281.4|2287.4|2281.4|2285.4|2279.4|4
1651219970000|2022-04-29 08:12:50|2287.9|2281.9|2289.1|2283.1|2289.1|2283.1|2287.9|2281.9|4
1651219980000|2022-04-29 08:13:00|2289.4|2283.4|2290.6|2284.6|2290.6|2284.6|2289.4|2283.4|5
1651219990000|2022-04-29 08:13:10|2290.4|2284.4|2290.9|2284.9|2290.9|2284.9|2290.4|2284.4|2
1651220000000|2022-04-29 08:13:20|2291.1|2285.1|2291.1|2285.1|2291.1|2285.1|2291.1|2285.1|1
1651220020000|2022-04-29 08:13:40|2290.9|2284.9|2292.6|2286.6|2292.6|2286.6|2290.9|2284.9|4
1651220030000|2022-04-29 08:13:50|2292.9|2286.9|2292.4|2286.4|2292.9|2286.9|2292.4|2286.4|2
1651220070000|2022-04-29 08:14:30|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|1
1651220080000|2022-04-29 08:14:40|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|1
1651220090000|2022-04-29 08:14:50|2291.4|2285.4|2289.9|2283.9|2291.4|2285.4|2289.9|2283.9|4
1651220240000|2022-04-29 08:17:20|2289.6|2283.6|2288.9|2282.9|2289.6|2283.6|2288.9|2282.9|4
1651220250000|2022-04-29 08:17:30|2289.1|2283.1|2289.1|2283.1|2289.1|2283.1|2289.1|2283.1|1
1651220310000|2022-04-29 08:18:30|2288.9|2282.9|2288.4|2282.4|2288.9|2282.9|2288.4|2282.4|2
1651220340000|2022-04-29 08:19:00|2288.6|2282.6|2288.9|2282.9|2288.9|2282.9|2288.6|2282.6|2
1651220350000|2022-04-29 08:19:10|2289.1|2283.1|2288.6|2282.6|2289.4|2283.4|2288.6|2282.6|3
1651220360000|2022-04-29 08:19:20|2288.4|2282.4|2286.9|2280.9|2288.4|2282.4|2286.9|2280.9|3
1651220410000|2022-04-29 08:20:10|2285.4|2279.4|2282.1|2276.1|2285.4|2279.4|2282.1|2276.1|5
1651220440000|2022-04-29 08:20:40|2281.9|2275.9|2283.4|2277.4|2283.4|2277.4|2281.9|2275.9|3
1651220490000|2022-04-29 08:21:30|2283.6|2277.6|2284.4|2278.4|2284.4|2278.4|2283.6|2277.6|4
1651220500000|2022-04-29 08:21:40|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1651220560000|2022-04-29 08:22:40|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1651220600000|2022-04-29 08:23:20|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1651220670000|2022-04-29 08:24:30|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1651220700000|2022-04-29 08:25:00|2284.6|2278.6|2283.6|2277.6|2284.6|2278.6|2283.6|2277.6|5
1651220720000|2022-04-29 08:25:20|2283.4|2277.4|2282.4|2276.4|2283.4|2277.4|2282.4|2276.4|3
1651220740000|2022-04-29 08:25:40|2282.1|2276.1|2280.9|2274.9|2282.1|2276.1|2280.6|2274.6|4
1651220750000|2022-04-29 08:25:50|2281.4|2275.4|2281.4|2275.4|2281.9|2275.9|2281.4|2275.4|4
1651220770000|2022-04-29 08:26:10|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1651220820000|2022-04-29 08:27:00|2281.4|2275.4|2281.1|2275.1|2281.4|2275.4|2281.1|2275.1|2
1651220850000|2022-04-29 08:27:30|2281.4|2275.4|2282.1|2276.1|2282.1|2276.1|2281.4|2275.4|5
1651220910000|2022-04-29 08:28:30|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|1
1651220920000|2022-04-29 08:28:40|2282.6|2276.6|2284.4|2278.4|2284.4|2278.4|2282.6|2276.6|2
1651220930000|2022-04-29 08:28:50|2284.9|2278.9|2283.4|2277.4|2284.9|2278.9|2283.4|2277.4|3
1651220960000|2022-04-29 08:29:20|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|1
1651221010000|2022-04-29 08:30:10|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|1
1651221030000|2022-04-29 08:30:30|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|1
1651221110000|2022-04-29 08:31:50|2282.1|2276.1|2279.6|2273.6|2282.1|2276.1|2279.6|2273.6|6
1651221140000|2022-04-29 08:32:20|2279.9|2273.9|2281.9|2275.9|2281.9|2275.9|2279.9|2273.9|3
1651221150000|2022-04-29 08:32:30|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1651221170000|2022-04-29 08:32:50|2281.9|2275.9|2282.9|2276.9|2282.9|2276.9|2281.9|2275.9|2
1651221200000|2022-04-29 08:33:20|2283.1|2277.1|2283.4|2277.4|2283.4|2277.4|2283.1|2277.1|2
1651221210000|2022-04-29 08:33:30|2283.6|2277.6|2283.9|2277.9|2283.9|2277.9|2283.6|2277.6|2
1651221220000|2022-04-29 08:33:40|2284.1|2278.1|2285.1|2279.1|2285.1|2279.1|2284.1|2278.1|5
1651221230000|2022-04-29 08:33:50|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1651221240000|2022-04-29 08:34:00|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2284.9|2278.9|3
1651221250000|2022-04-29 08:34:10|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1651221260000|2022-04-29 08:34:20|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1651221280000|2022-04-29 08:34:40|2285.1|2279.1|2282.1|2276.1|2285.1|2279.1|2282.1|2276.1|4
1651221290000|2022-04-29 08:34:50|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1651221300000|2022-04-29 08:35:00|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1651221380000|2022-04-29 08:36:20|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1651221390000|2022-04-29 08:36:30|2283.4|2277.4|2284.9|2278.9|2284.9|2278.9|2283.4|2277.4|5
1651221400000|2022-04-29 08:36:40|2285.1|2279.1|2285.9|2279.9|2286.1|2280.1|2285.1|2279.1|5
1651221420000|2022-04-29 08:37:00|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1651221440000|2022-04-29 08:37:20|2285.6|2279.6|2285.4|2279.4|2285.6|2279.6|2285.4|2279.4|2
1651221480000|2022-04-29 08:38:00|2286.6|2280.6|2289.1|2283.1|2289.4|2283.4|2286.6|2280.6|6
1651221490000|2022-04-29 08:38:10|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|1
1651221520000|2022-04-29 08:38:40|2289.1|2283.1|2290.4|2284.4|2290.4|2284.4|2289.1|2283.1|2
1651221530000|2022-04-29 08:38:50|2290.6|2284.6|2291.1|2285.1|2291.1|2285.1|2290.6|2284.6|2
1651221540000|2022-04-29 08:39:00|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|1
1651221580000|2022-04-29 08:39:40|2291.1|2285.1|2291.1|2285.1|2291.1|2285.1|2291.1|2285.1|1
1651221600000|2022-04-29 08:40:00|2291.4|2285.4|2291.4|2285.4|2291.4|2285.4|2291.4|2285.4|1
1651221610000|2022-04-29 08:40:10|2291.6|2285.6|2291.6|2285.6|2291.6|2285.6|2291.6|2285.6|1
1651221720000|2022-04-29 08:42:00|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|1
1651221730000|2022-04-29 08:42:10|2292.1|2286.1|2292.6|2286.6|2292.6|2286.6|2292.1|2286.1|3
1651221740000|2022-04-29 08:42:20|2293.1|2287.1|2294.1|2288.1|2294.1|2288.1|2293.1|2287.1|2
1651221750000|2022-04-29 08:42:30|2293.6|2287.6|2294.4|2288.4|2294.4|2288.4|2293.6|2287.6|3
1651221760000|2022-04-29 08:42:40|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|1
1651221770000|2022-04-29 08:42:50|2292.6|2286.6|2292.4|2286.4|2292.6|2286.6|2292.4|2286.4|2
1651221790000|2022-04-29 08:43:10|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|1
1651221800000|2022-04-29 08:43:20|2291.6|2285.6|2290.9|2284.9|2291.6|2285.6|2290.9|2284.9|2
1651221810000|2022-04-29 08:43:30|2290.6|2284.6|2290.6|2284.6|2290.6|2284.6|2289.9|2283.9|3
1651221960000|2022-04-29 08:46:00|2290.4|2284.4|2290.1|2284.1|2290.4|2284.4|2290.1|2284.1|2
1651221970000|2022-04-29 08:46:10|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|1
1651221980000|2022-04-29 08:46:20|2290.1|2284.1|2288.6|2282.6|2290.1|2284.1|2288.6|2282.6|2
1651221990000|2022-04-29 08:46:30|2288.4|2282.4|2288.1|2282.1|2288.4|2282.4|2288.1|2282.1|2
1651222050000|2022-04-29 08:47:30|2288.4|2282.4|2288.6|2282.6|2288.6|2282.6|2288.4|2282.4|2
1651222100000|2022-04-29 08:48:20|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|1
1651222110000|2022-04-29 08:48:30|2288.4|2282.4|2288.9|2282.9|2288.9|2282.9|2287.9|2281.9|4
1651222120000|2022-04-29 08:48:40|2288.4|2282.4|2288.4|2282.4|2288.4|2282.4|2288.4|2282.4|1
1651222150000|2022-04-29 08:49:10|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|1
1651222280000|2022-04-29 08:51:20|2287.9|2281.9|2286.4|2280.4|2287.9|2281.9|2286.4|2280.4|2
1651222300000|2022-04-29 08:51:40|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1651222380000|2022-04-29 08:53:00|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1651222400000|2022-04-29 08:53:20|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1651222410000|2022-04-29 08:53:30|2285.1|2279.1|2284.9|2278.9|2285.1|2279.1|2284.6|2278.6|3
1651222420000|2022-04-29 08:53:40|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1651222440000|2022-04-29 08:54:00|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1651222470000|2022-04-29 08:54:30|2285.1|2279.1|2286.6|2280.6|2286.6|2280.6|2285.1|2279.1|2
1651222480000|2022-04-29 08:54:40|2286.9|2280.9|2287.1|2281.1|2287.1|2281.1|2286.9|2280.9|2
1651222530000|2022-04-29 08:55:30|2287.6|2281.6|2288.1|2282.1|2288.1|2282.1|2287.6|2281.6|2
1651222540000|2022-04-29 08:55:40|2288.6|2282.6|2289.1|2283.1|2289.6|2283.6|2288.6|2282.6|4
1651222600000|2022-04-29 08:56:40|2289.4|2283.4|2290.4|2284.4|2290.4|2284.4|2289.4|2283.4|3
1651222610000|2022-04-29 08:56:50|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|1
1651222640000|2022-04-29 08:57:20|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|1
1651222680000|2022-04-29 08:58:00|2290.6|2284.6|2290.6|2284.6|2290.6|2284.6|2290.6|2284.6|1
1651222700000|2022-04-29 08:58:20|2289.9|2283.9|2289.4|2283.4|2289.9|2283.9|2289.4|2283.4|2
1651222710000|2022-04-29 08:58:30|2289.1|2283.1|2288.1|2282.1|2289.1|2283.1|2288.1|2282.1|3
1651222730000|2022-04-29 08:58:50|2287.4|2281.4|2286.1|2280.1|2287.4|2281.4|2286.1|2280.1|3
1651222740000|2022-04-29 08:59:00|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1651222770000|2022-04-29 08:59:30|2286.4|2280.4|2287.6|2281.6|2287.6|2281.6|2286.4|2280.4|4
1651222800000|2022-04-29 09:00:00|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|1
1651222820000|2022-04-29 09:00:20|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|1
1651222840000|2022-04-29 09:00:40|2287.4|2281.4|2285.9|2279.9|2287.4|2281.4|2285.9|2279.9|2
1651222850000|2022-04-29 09:00:50|2285.6|2279.6|2284.9|2278.9|2285.6|2279.6|2284.9|2278.9|2
1651222910000|2022-04-29 09:01:50|2285.1|2279.1|2285.4|2279.4|2285.4|2279.4|2285.1|2279.1|2
1651222920000|2022-04-29 09:02:00|2285.6|2279.6|2288.4|2282.4|2288.4|2282.4|2285.6|2279.6|4
1651222940000|2022-04-29 09:02:20|2288.9|2282.9|2289.1|2283.1|2289.1|2283.1|2288.9|2282.9|2
1651222970000|2022-04-29 09:02:50|2289.4|2283.4|2289.6|2283.6|2289.6|2283.6|2289.4|2283.4|2
1651222980000|2022-04-29 09:03:00|2289.4|2283.4|2290.1|2284.1|2290.1|2284.1|2289.4|2283.4|4
1651222990000|2022-04-29 09:03:10|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|1
1651223020000|2022-04-29 09:03:40|2290.6|2284.6|2290.6|2284.6|2290.6|2284.6|2290.6|2284.6|1
1651223160000|2022-04-29 09:06:00|2290.4|2284.4|2287.6|2281.6|2290.4|2284.4|2287.6|2281.6|4
1651223270000|2022-04-29 09:07:50|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|1
1651223330000|2022-04-29 09:08:50|2287.1|2281.1|2286.1|2280.1|2287.1|2281.1|2286.1|2280.1|2
1651223350000|2022-04-29 09:09:10|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1651223370000|2022-04-29 09:09:30|2287.1|2281.1|2288.4|2282.4|2288.6|2282.6|2287.1|2281.1|4
1651223400000|2022-04-29 09:10:00|2288.6|2282.6|2288.6|2282.6|2288.6|2282.6|2288.6|2282.6|1
1651223460000|2022-04-29 09:11:00|2288.4|2282.4|2288.1|2282.1|2288.4|2282.4|2288.1|2282.1|2
1651223490000|2022-04-29 09:11:30|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|1
1651223510000|2022-04-29 09:11:50|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|1
1651223540000|2022-04-29 09:12:20|2287.1|2281.1|2285.9|2279.9|2287.1|2281.1|2285.6|2279.6|4
1651223550000|2022-04-29 09:12:30|2285.6|2279.6|2289.9|2283.9|2289.9|2283.9|2285.6|2279.6|7
1651223580000|2022-04-29 09:13:00|2290.1|2284.1|2290.4|2284.4|2290.4|2284.4|2290.1|2284.1|2
1651223620000|2022-04-29 09:13:40|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|1
1651223630000|2022-04-29 09:13:50|2289.4|2283.4|2288.4|2282.4|2289.4|2283.4|2288.4|2282.4|4
1651223640000|2022-04-29 09:14:00|2288.6|2282.6|2288.6|2282.6|2288.6|2282.6|2288.6|2282.6|1
1651223650000|2022-04-29 09:14:10|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|1
1651223660000|2022-04-29 09:14:20|2289.1|2283.1|2290.1|2284.1|2290.1|2284.1|2289.1|2283.1|2
1651223690000|2022-04-29 09:14:50|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|1
1651223740000|2022-04-29 09:15:40|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|1
1651223770000|2022-04-29 09:16:10|2289.9|2283.9|2288.9|2282.9|2289.9|2283.9|2288.9|2282.9|2
1651223800000|2022-04-29 09:16:40|2289.1|2283.1|2289.4|2283.4|2289.4|2283.4|2289.1|2283.1|2
1651223810000|2022-04-29 09:16:50|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|1
1651223830000|2022-04-29 09:17:10|2289.4|2283.4|2288.9|2282.9|2289.4|2283.4|2288.9|2282.9|2
1651223970000|2022-04-29 09:19:30|2289.1|2283.1|2289.1|2283.1|2289.1|2283.1|2289.1|2283.1|1
1651223980000|2022-04-29 09:19:40|2289.4|2283.4|2289.4|2283.4|2289.4|2283.4|2289.1|2283.1|3
1651224000000|2022-04-29 09:20:00|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|1
1651224010000|2022-04-29 09:20:10|2289.9|2283.9|2289.6|2283.6|2289.9|2283.9|2289.6|2283.6|2
1651224150000|2022-04-29 09:22:30|2289.4|2283.4|2289.4|2283.4|2289.4|2283.4|2289.4|2283.4|1
1651224160000|2022-04-29 09:22:40|2289.1|2283.1|2288.1|2282.1|2289.1|2283.1|2288.1|2282.1|3
1651224170000|2022-04-29 09:22:50|2287.9|2281.9|2287.4|2281.4|2287.9|2281.9|2287.4|2281.4|3
1651224200000|2022-04-29 09:23:20|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|1
1651224300000|2022-04-29 09:25:00|2286.9|2280.9|2285.4|2279.4|2286.9|2280.9|2285.4|2279.4|3
1651224350000|2022-04-29 09:25:50|2285.1|2279.1|2283.1|2277.1|2285.1|2279.1|2283.1|2277.1|3
1651224360000|2022-04-29 09:26:00|2282.9|2276.9|2281.9|2275.9|2282.9|2276.9|2281.9|2275.9|4
1651224380000|2022-04-29 09:26:20|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1651224400000|2022-04-29 09:26:40|2281.9|2275.9|2282.1|2276.1|2282.1|2276.1|2281.9|2275.9|2
1651224540000|2022-04-29 09:29:00|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1651224590000|2022-04-29 09:29:50|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|1
1651224600000|2022-04-29 09:30:00|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1651224650000|2022-04-29 09:30:50|2282.1|2276.1|2281.9|2275.9|2282.1|2276.1|2281.9|2275.9|2
1651224670000|2022-04-29 09:31:10|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|1
1651224710000|2022-04-29 09:31:50|2281.6|2275.6|2281.4|2275.4|2281.9|2275.9|2281.4|2275.4|4
1651224720000|2022-04-29 09:32:00|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1651224800000|2022-04-29 09:33:20|2281.9|2275.9|2284.9|2278.9|2284.9|2278.9|2281.9|2275.9|2
1651224850000|2022-04-29 09:34:10|2284.6|2278.6|2282.1|2276.1|2284.6|2278.6|2282.1|2276.1|5
1651224860000|2022-04-29 09:34:20|2282.6|2276.6|2282.9|2276.9|2282.9|2276.9|2282.6|2276.6|2
1651224880000|2022-04-29 09:34:40|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|1
1651224940000|2022-04-29 09:35:40|2282.9|2276.9|2282.6|2276.6|2282.9|2276.9|2282.6|2276.6|2
1651224960000|2022-04-29 09:36:00|2282.4|2276.4|2282.1|2276.1|2282.4|2276.4|2282.1|2276.1|2
1651225070000|2022-04-29 09:37:50|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|1
1651225180000|2022-04-29 09:39:40|2281.9|2275.9|2280.4|2274.4|2281.9|2275.9|2280.4|2274.4|2
1651225200000|2022-04-29 09:40:00|2279.9|2273.9|2278.4|2272.4|2279.9|2273.9|2278.4|2272.4|2
1651225320000|2022-04-29 09:42:00|2278.1|2272.1|2277.9|2271.9|2278.1|2272.1|2277.9|2271.9|2
1651225420000|2022-04-29 09:43:40|2277.4|2271.4|2276.6|2270.6|2277.4|2271.4|2276.6|2270.6|2
1651225440000|2022-04-29 09:44:00|2276.4|2270.4|2274.6|2268.6|2276.4|2270.4|2274.6|2268.6|3
1651225460000|2022-04-29 09:44:20|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|1
1651225470000|2022-04-29 09:44:30|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|1
1651225520000|2022-04-29 09:45:20|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1651225560000|2022-04-29 09:46:00|2277.9|2271.9|2279.1|2273.1|2279.1|2273.1|2277.9|2271.9|4
1651225680000|2022-04-29 09:48:00|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651225700000|2022-04-29 09:48:20|2279.9|2273.9|2281.4|2275.4|2281.4|2275.4|2279.9|2273.9|3
1651225710000|2022-04-29 09:48:30|2281.6|2275.6|2282.1|2276.1|2282.1|2276.1|2281.6|2275.6|2
1651225720000|2022-04-29 09:48:40|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|1
1651225750000|2022-04-29 09:49:10|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|1
1651225860000|2022-04-29 09:51:00|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|1
1651225870000|2022-04-29 09:51:10|2283.1|2277.1|2283.1|2277.1|2283.1|2277.1|2283.1|2277.1|1
1651225910000|2022-04-29 09:51:50|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|2282.6|2276.6|3
1651225950000|2022-04-29 09:52:30|2283.1|2277.1|2283.9|2277.9|2284.1|2278.1|2283.1|2277.1|3
1651225970000|2022-04-29 09:52:50|2284.1|2278.1|2284.6|2278.6|2284.6|2278.6|2284.1|2278.1|2
1651226020000|2022-04-29 09:53:40|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1651226260000|2022-04-29 09:57:40|2284.1|2278.1|2282.6|2276.6|2284.1|2278.1|2282.6|2276.6|2
1651226370000|2022-04-29 09:59:30|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|1
1651226480000|2022-04-29 10:01:20|2282.9|2276.9|2283.6|2277.6|2283.6|2277.6|2282.9|2276.9|4
1651226500000|2022-04-29 10:01:40|2283.9|2277.9|2284.4|2278.4|2284.4|2278.4|2283.9|2277.9|3
1651226520000|2022-04-29 10:02:00|2284.6|2278.6|2284.9|2278.9|2285.1|2279.1|2284.6|2278.6|3
1651226550000|2022-04-29 10:02:30|2284.4|2278.4|2283.4|2277.4|2284.4|2278.4|2283.4|2277.4|2
1651226560000|2022-04-29 10:02:40|2282.9|2276.9|2282.6|2276.6|2282.9|2276.9|2282.6|2276.6|2
1651226570000|2022-04-29 10:02:50|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|1
1651226580000|2022-04-29 10:03:00|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|1
1651226680000|2022-04-29 10:04:40|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|1
1651226770000|2022-04-29 10:06:10|2281.9|2275.9|2280.4|2274.4|2281.9|2275.9|2280.4|2274.4|2
1651226780000|2022-04-29 10:06:20|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651226790000|2022-04-29 10:06:30|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651226820000|2022-04-29 10:07:00|2279.1|2273.1|2278.6|2272.6|2279.1|2273.1|2278.6|2272.6|2
1651226880000|2022-04-29 10:08:00|2278.4|2272.4|2277.9|2271.9|2278.4|2272.4|2277.9|2271.9|2
1651226890000|2022-04-29 10:08:10|2278.1|2272.1|2278.6|2272.6|2278.9|2272.9|2278.1|2272.1|4
1651226930000|2022-04-29 10:08:50|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1651226940000|2022-04-29 10:09:00|2278.6|2272.6|2281.9|2275.9|2281.9|2275.9|2278.6|2272.6|3
1651226950000|2022-04-29 10:09:10|2282.9|2276.9|2283.9|2277.9|2283.9|2277.9|2282.9|2276.9|3
1651226960000|2022-04-29 10:09:20|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1651226970000|2022-04-29 10:09:30|2283.1|2277.1|2281.6|2275.6|2283.1|2277.1|2281.6|2275.6|2
1651227000000|2022-04-29 10:10:00|2281.9|2275.9|2283.4|2277.4|2283.6|2277.6|2281.9|2275.9|3
1651227010000|2022-04-29 10:10:10|2283.1|2277.1|2282.1|2276.1|2283.1|2277.1|2282.1|2276.1|2
1651227060000|2022-04-29 10:11:00|2281.9|2275.9|2281.4|2275.4|2281.9|2275.9|2281.4|2275.4|2
1651227110000|2022-04-29 10:11:50|2281.6|2275.6|2282.4|2276.4|2282.4|2276.4|2281.6|2275.6|3
1651227120000|2022-04-29 10:12:00|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|1
1651227240000|2022-04-29 10:14:00|2281.9|2275.9|2281.6|2275.6|2281.9|2275.9|2281.4|2275.4|4
1651227280000|2022-04-29 10:14:40|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1651227300000|2022-04-29 10:15:00|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|1
1651227380000|2022-04-29 10:16:20|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1651227460000|2022-04-29 10:17:40|2281.6|2275.6|2280.1|2274.1|2281.6|2275.6|2279.9|2273.9|4
1651227480000|2022-04-29 10:18:00|2280.4|2274.4|2280.6|2274.6|2280.6|2274.6|2280.4|2274.4|2
1651227580000|2022-04-29 10:19:40|2280.9|2274.9|2282.9|2276.9|2283.1|2277.1|2280.9|2274.9|4
1651227600000|2022-04-29 10:20:00|2283.1|2277.1|2284.1|2278.1|2284.4|2278.4|2283.1|2277.1|5
1651227610000|2022-04-29 10:20:10|2284.4|2278.4|2284.6|2278.6|2284.6|2278.6|2284.4|2278.4|2
1651227640000|2022-04-29 10:20:40|2283.9|2277.9|2283.1|2277.1|2283.9|2277.9|2283.1|2277.1|2
1651227650000|2022-04-29 10:20:50|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|2283.1|2277.1|3
1651227660000|2022-04-29 10:21:00|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1651227710000|2022-04-29 10:21:50|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1651227750000|2022-04-29 10:22:30|2283.4|2277.4|2283.1|2277.1|2283.4|2277.4|2282.9|2276.9|3
1651227760000|2022-04-29 10:22:40|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|1
1651227770000|2022-04-29 10:22:50|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|1
1651227800000|2022-04-29 10:23:20|2282.9|2276.9|2282.6|2276.6|2282.9|2276.9|2282.4|2276.4|5
1651227810000|2022-04-29 10:23:30|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|1
1651227920000|2022-04-29 10:25:20|2282.6|2276.6|2282.4|2276.4|2282.9|2276.9|2282.4|2276.4|4
1651227950000|2022-04-29 10:25:50|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|1
1651228050000|2022-04-29 10:27:30|2281.9|2275.9|2279.9|2273.9|2281.9|2275.9|2279.9|2273.9|2
1651228060000|2022-04-29 10:27:40|2279.6|2273.6|2279.6|2273.6|2279.9|2273.9|2279.6|2273.6|3
1651228140000|2022-04-29 10:29:00|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1651228170000|2022-04-29 10:29:30|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651228230000|2022-04-29 10:30:30|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651228280000|2022-04-29 10:31:20|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651228290000|2022-04-29 10:31:30|2279.1|2273.1|2278.4|2272.4|2279.1|2273.1|2278.4|2272.4|3
1651228310000|2022-04-29 10:31:50|2278.1|2272.1|2277.1|2271.1|2278.1|2272.1|2277.1|2271.1|5
1651228320000|2022-04-29 10:32:00|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|1
1651228390000|2022-04-29 10:33:10|2277.1|2271.1|2277.6|2271.6|2277.6|2271.6|2277.1|2271.1|2
1651228420000|2022-04-29 10:33:40|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|1
1651228430000|2022-04-29 10:33:50|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|1
1651228440000|2022-04-29 10:34:00|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1651228480000|2022-04-29 10:34:40|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|1
1651228500000|2022-04-29 10:35:00|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|1
1651228510000|2022-04-29 10:35:10|2277.4|2271.4|2276.9|2270.9|2277.4|2271.4|2276.9|2270.9|2
1651228530000|2022-04-29 10:35:30|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|1
1651228640000|2022-04-29 10:37:20|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|1
1651228750000|2022-04-29 10:39:10|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|1
1651228810000|2022-04-29 10:40:10|2276.4|2270.4|2276.6|2270.6|2276.6|2270.6|2276.4|2270.4|2
1651228870000|2022-04-29 10:41:10|2276.9|2270.9|2279.4|2273.4|2279.4|2273.4|2276.9|2270.9|4
1651228880000|2022-04-29 10:41:20|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651228920000|2022-04-29 10:42:00|2279.9|2273.9|2280.1|2274.1|2280.1|2274.1|2279.9|2273.9|2
1651228970000|2022-04-29 10:42:50|2280.4|2274.4|2280.6|2274.6|2280.6|2274.6|2280.4|2274.4|2
1651228980000|2022-04-29 10:43:00|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651229000000|2022-04-29 10:43:20|2280.6|2274.6|2280.4|2274.4|2280.6|2274.6|2280.4|2274.4|2
1651229020000|2022-04-29 10:43:40|2280.1|2274.1|2279.6|2273.6|2280.1|2274.1|2279.6|2273.6|2
1651229320000|2022-04-29 10:48:40|2280.6|2274.6|2281.4|2275.4|2282.4|2276.4|2280.6|2274.6|5
1651229340000|2022-04-29 10:49:00|2281.6|2275.6|2281.9|2275.9|2281.9|2275.9|2281.6|2275.6|2
1651229350000|2022-04-29 10:49:10|2281.6|2275.6|2281.4|2275.4|2281.6|2275.6|2281.4|2275.4|2
1651229520000|2022-04-29 10:52:00|2281.1|2275.1|2281.4|2275.4|2281.4|2275.4|2281.1|2275.1|6
1651229530000|2022-04-29 10:52:10|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1651229550000|2022-04-29 10:52:30|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|1
1651229590000|2022-04-29 10:53:10|2281.6|2275.6|2283.1|2277.1|2283.1|2277.1|2281.6|2275.6|2
1651229600000|2022-04-29 10:53:20|2283.4|2277.4|2282.9|2276.9|2283.4|2277.4|2282.9|2276.9|2
1651229830000|2022-04-29 10:57:10|2282.6|2276.6|2281.4|2275.4|2282.6|2276.6|2281.4|2275.4|2
1651229840000|2022-04-29 10:57:20|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1651229860000|2022-04-29 10:57:40|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651229870000|2022-04-29 10:57:50|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651229900000|2022-04-29 10:58:20|2281.1|2275.1|2281.6|2275.6|2281.6|2275.6|2281.1|2275.1|2
1651229920000|2022-04-29 10:58:40|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1651229960000|2022-04-29 10:59:20|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1651229990000|2022-04-29 10:59:50|2280.9|2274.9|2281.6|2275.6|2281.6|2275.6|2280.9|2274.9|2
1651230000000|2022-04-29 11:00:00|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1651230040000|2022-04-29 11:00:40|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1651230050000|2022-04-29 11:00:50|2281.1|2275.1|2280.6|2274.6|2281.1|2275.1|2280.6|2274.6|2
1651230080000|2022-04-29 11:01:20|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|1
1651230100000|2022-04-29 11:01:40|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651230130000|2022-04-29 11:02:10|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|1
1651230150000|2022-04-29 11:02:30|2279.9|2273.9|2277.9|2271.9|2279.9|2273.9|2277.9|2271.9|5
1651230160000|2022-04-29 11:02:40|2277.6|2271.6|2276.9|2270.9|2277.6|2271.6|2276.9|2270.9|5
1651230180000|2022-04-29 11:03:00|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|1
1651230300000|2022-04-29 11:05:00|2276.1|2270.1|2274.1|2268.1|2276.1|2270.1|2274.1|2268.1|4
1651230310000|2022-04-29 11:05:10|2273.9|2267.9|2275.1|2269.1|2275.1|2269.1|2273.6|2267.6|4
1651230330000|2022-04-29 11:05:30|2274.9|2268.9|2274.6|2268.6|2274.9|2268.9|2274.6|2268.6|2
1651230390000|2022-04-29 11:06:30|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|1
1651230410000|2022-04-29 11:06:50|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|1
1651230470000|2022-04-29 11:07:50|2273.9|2267.9|2273.6|2267.6|2273.9|2267.9|2273.6|2267.6|2
1651230480000|2022-04-29 11:08:00|2273.4|2267.4|2272.9|2266.9|2273.4|2267.4|2272.9|2266.9|3
1651230490000|2022-04-29 11:08:10|2272.4|2266.4|2272.9|2266.9|2272.9|2266.9|2272.4|2266.4|2
1651230500000|2022-04-29 11:08:20|2272.4|2266.4|2272.9|2266.9|2272.9|2266.9|2272.4|2266.4|2
1651230530000|2022-04-29 11:08:50|2273.1|2267.1|2275.4|2269.4|2275.4|2269.4|2273.1|2267.1|3
1651230580000|2022-04-29 11:09:40|2275.9|2269.9|2276.9|2270.9|2276.9|2270.9|2275.9|2269.9|2
1651230600000|2022-04-29 11:10:00|2277.1|2271.1|2277.4|2271.4|2277.4|2271.4|2277.1|2271.1|2
1651230670000|2022-04-29 11:11:10|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|1
1651230800000|2022-04-29 11:13:20|2276.6|2270.6|2274.9|2268.9|2276.6|2270.6|2274.9|2268.9|3
1651230810000|2022-04-29 11:13:30|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|1
1651230870000|2022-04-29 11:14:30|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|1
1651230890000|2022-04-29 11:14:50|2274.6|2268.6|2276.4|2270.4|2276.4|2270.4|2274.6|2268.6|2
1651230900000|2022-04-29 11:15:00|2276.9|2270.9|2276.6|2270.6|2276.9|2270.9|2276.6|2270.6|2
1651230920000|2022-04-29 11:15:20|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|1
1651230940000|2022-04-29 11:15:40|2277.9|2271.9|2281.1|2275.1|2281.1|2275.1|2277.9|2271.9|8
1651230970000|2022-04-29 11:16:10|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651230980000|2022-04-29 11:16:20|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1651230990000|2022-04-29 11:16:30|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1651231030000|2022-04-29 11:17:10|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1651231040000|2022-04-29 11:17:20|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|1
1651231050000|2022-04-29 11:17:30|2278.4|2272.4|2278.6|2272.6|2278.6|2272.6|2278.4|2272.4|2
1651231180000|2022-04-29 11:19:40|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1651231240000|2022-04-29 11:20:40|2278.1|2272.1|2278.1|2272.1|2278.4|2272.4|2278.1|2272.1|3
1651231260000|2022-04-29 11:21:00|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1651231340000|2022-04-29 11:22:20|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|1
1651231470000|2022-04-29 11:24:30|2277.6|2271.6|2277.9|2271.9|2277.9|2271.9|2277.6|2271.6|2
1651231480000|2022-04-29 11:24:40|2277.6|2271.6|2276.9|2270.9|2277.6|2271.6|2276.9|2270.9|2
1651231490000|2022-04-29 11:24:50|2276.6|2270.6|2276.4|2270.4|2276.6|2270.6|2276.4|2270.4|2
1651231500000|2022-04-29 11:25:00|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|1
1651231580000|2022-04-29 11:26:20|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|1
1651231590000|2022-04-29 11:26:30|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|1
1651231700000|2022-04-29 11:28:20|2274.9|2268.9|2274.1|2268.1|2274.9|2268.9|2274.1|2268.1|3
1651231710000|2022-04-29 11:28:30|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|1
1651231770000|2022-04-29 11:29:30|2273.6|2267.6|2273.6|2267.6|2273.9|2267.9|2273.6|2267.6|3
1651231860000|2022-04-29 11:31:00|2273.9|2267.9|2279.9|2273.9|2279.9|2273.9|2273.9|2267.9|7
1651231920000|2022-04-29 11:32:00|2280.1|2274.1|2281.6|2275.6|2283.1|2277.1|2280.1|2274.1|10
1651231940000|2022-04-29 11:32:20|2282.1|2276.1|2282.4|2276.4|2282.4|2276.4|2282.1|2276.1|2
1651231950000|2022-04-29 11:32:30|2282.1|2276.1|2281.4|2275.4|2282.1|2276.1|2281.4|2275.4|2
1651231990000|2022-04-29 11:33:10|2281.1|2275.1|2279.6|2273.6|2281.1|2275.1|2279.6|2273.6|4
1651232040000|2022-04-29 11:34:00|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1651232080000|2022-04-29 11:34:40|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651232120000|2022-04-29 11:35:20|2279.1|2273.1|2278.1|2272.1|2279.1|2273.1|2278.1|2272.1|2
1651232130000|2022-04-29 11:35:30|2277.9|2271.9|2277.6|2271.6|2277.9|2271.9|2277.6|2271.6|2
1651232150000|2022-04-29 11:35:50|2277.4|2271.4|2277.1|2271.1|2277.4|2271.4|2277.1|2271.1|2
1651232160000|2022-04-29 11:36:00|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|1
1651232310000|2022-04-29 11:38:30|2276.6|2270.6|2275.9|2269.9|2276.6|2270.6|2275.9|2269.9|3
1651232320000|2022-04-29 11:38:40|2275.6|2269.6|2275.9|2269.9|2276.1|2270.1|2275.6|2269.6|3
1651232360000|2022-04-29 11:39:20|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|1
1651232400000|2022-04-29 11:40:00|2276.1|2270.1|2277.1|2271.1|2278.4|2272.4|2276.1|2270.1|9
1651232410000|2022-04-29 11:40:10|2277.6|2271.6|2277.6|2271.6|2277.9|2271.9|2277.6|2271.6|3
1651232460000|2022-04-29 11:41:00|2277.9|2271.9|2278.4|2272.4|2278.4|2272.4|2277.9|2271.9|3
1651232470000|2022-04-29 11:41:10|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|1
1651232490000|2022-04-29 11:41:30|2277.6|2271.6|2276.9|2270.9|2277.6|2271.6|2276.9|2270.9|3
1651232540000|2022-04-29 11:42:20|2276.6|2270.6|2277.6|2271.6|2277.6|2271.6|2276.6|2270.6|3
1651232550000|2022-04-29 11:42:30|2277.9|2271.9|2278.1|2272.1|2278.1|2272.1|2277.9|2271.9|2
1651232570000|2022-04-29 11:42:50|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|1
1651232590000|2022-04-29 11:43:10|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1651232600000|2022-04-29 11:43:20|2277.1|2271.1|2276.6|2270.6|2277.1|2271.1|2276.4|2270.4|4
1651232610000|2022-04-29 11:43:30|2277.1|2271.1|2276.9|2270.9|2277.1|2271.1|2276.9|2270.9|2
1651232640000|2022-04-29 11:44:00|2277.1|2271.1|2276.9|2270.9|2277.1|2271.1|2276.9|2270.9|2
1651232700000|2022-04-29 11:45:00|2276.6|2270.6|2276.4|2270.4|2276.6|2270.6|2276.4|2270.4|2
1651232730000|2022-04-29 11:45:30|2276.1|2270.1|2275.1|2269.1|2276.1|2270.1|2275.1|2269.1|5
1651232740000|2022-04-29 11:45:40|2275.4|2269.4|2275.1|2269.1|2275.4|2269.4|2275.1|2269.1|2
1651232770000|2022-04-29 11:46:10|2274.9|2268.9|2274.6|2268.6|2274.9|2268.9|2274.6|2268.6|2
1651232780000|2022-04-29 11:46:20|2275.1|2269.1|2275.1|2269.1|2275.6|2269.6|2275.1|2269.1|4
1651232790000|2022-04-29 11:46:30|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|1
1651232810000|2022-04-29 11:46:50|2275.4|2269.4|2278.6|2272.6|2278.9|2272.9|2275.4|2269.4|7
1651232820000|2022-04-29 11:47:00|2278.4|2272.4|2279.6|2273.6|2279.6|2273.6|2278.1|2272.1|5
1651232850000|2022-04-29 11:47:30|2279.1|2273.1|2279.1|2273.1|2280.4|2274.4|2279.1|2273.1|4
1651232900000|2022-04-29 11:48:20|2278.9|2272.9|2277.9|2271.9|2278.9|2272.9|2277.9|2271.9|2
1651232910000|2022-04-29 11:48:30|2277.6|2271.6|2277.4|2271.4|2277.6|2271.6|2277.4|2271.4|2
1651232930000|2022-04-29 11:48:50|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|1
1651232940000|2022-04-29 11:49:00|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|1
1651232990000|2022-04-29 11:49:50|2276.4|2270.4|2276.1|2270.1|2276.4|2270.4|2276.1|2270.1|2
1651233000000|2022-04-29 11:50:00|2275.9|2269.9|2275.6|2269.6|2275.9|2269.9|2275.6|2269.6|2
1651233010000|2022-04-29 11:50:10|2275.4|2269.4|2277.1|2271.1|2277.9|2271.9|2275.4|2269.4|5
1651233020000|2022-04-29 11:50:20|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1651233030000|2022-04-29 11:50:30|2278.4|2272.4|2277.9|2271.9|2278.6|2272.6|2277.9|2271.9|4
1651233050000|2022-04-29 11:50:50|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|1
1651233060000|2022-04-29 11:51:00|2277.4|2271.4|2278.6|2272.6|2278.6|2272.6|2277.4|2271.4|3
1651233080000|2022-04-29 11:51:20|2278.1|2272.1|2278.6|2272.6|2278.6|2272.6|2278.1|2272.1|2
1651233090000|2022-04-29 11:51:30|2278.1|2272.1|2277.4|2271.4|2278.1|2272.1|2277.4|2271.4|2
1651233110000|2022-04-29 11:51:50|2277.6|2271.6|2278.4|2272.4|2278.4|2272.4|2277.6|2271.6|2
1651233160000|2022-04-29 11:52:40|2278.1|2272.1|2277.9|2271.9|2278.1|2272.1|2277.9|2271.9|2
1651233220000|2022-04-29 11:53:40|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|1
1651233240000|2022-04-29 11:54:00|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|1
1651233250000|2022-04-29 11:54:10|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|1
1651233260000|2022-04-29 11:54:20|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|1
1651233270000|2022-04-29 11:54:30|2278.9|2272.9|2279.6|2273.6|2279.6|2273.6|2278.9|2272.9|2
1651233290000|2022-04-29 11:54:50|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651233370000|2022-04-29 11:56:10|2279.1|2273.1|2277.9|2271.9|2279.1|2273.1|2277.6|2271.6|5
1651233380000|2022-04-29 11:56:20|2277.6|2271.6|2277.9|2271.9|2277.9|2271.9|2277.6|2271.6|2
1651233410000|2022-04-29 11:56:50|2277.6|2271.6|2277.4|2271.4|2277.6|2271.6|2277.4|2271.4|2
1651233420000|2022-04-29 11:57:00|2277.1|2271.1|2276.9|2270.9|2277.1|2271.1|2276.9|2270.9|2
1651233430000|2022-04-29 11:57:10|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|1
1651233470000|2022-04-29 11:57:50|2276.4|2270.4|2275.9|2269.9|2276.4|2270.4|2275.9|2269.9|2
1651233500000|2022-04-29 11:58:20|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|1
1651233640000|2022-04-29 12:00:40|2275.4|2269.4|2274.1|2268.1|2275.4|2269.4|2274.1|2268.1|5
1651233650000|2022-04-29 12:00:50|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|1
1651233660000|2022-04-29 12:01:00|2273.6|2267.6|2273.9|2267.9|2273.9|2267.9|2273.6|2267.6|2
1651233890000|2022-04-29 12:04:50|2274.1|2268.1|2274.6|2268.6|2274.9|2268.9|2274.1|2268.1|3
1651233900000|2022-04-29 12:05:00|2274.4|2268.4|2274.1|2268.1|2274.6|2268.6|2274.1|2268.1|4
1651233910000|2022-04-29 12:05:10|2274.4|2268.4|2274.9|2268.9|2274.9|2268.9|2271.9|2265.9|11
1651233930000|2022-04-29 12:05:30|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|1
1651233940000|2022-04-29 12:05:40|2274.9|2268.9|2273.9|2267.9|2274.9|2268.9|2273.9|2267.9|5
1651233950000|2022-04-29 12:05:50|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|1
1651233960000|2022-04-29 12:06:00|2273.4|2267.4|2273.4|2267.4|2273.4|2267.4|2273.4|2267.4|1
1651233970000|2022-04-29 12:06:10|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|1
1651233980000|2022-04-29 12:06:20|2273.4|2267.4|2273.4|2267.4|2273.4|2267.4|2273.4|2267.4|1
1651233990000|2022-04-29 12:06:30|2272.9|2266.9|2273.4|2267.4|2273.4|2267.4|2272.9|2266.9|3
1651234030000|2022-04-29 12:07:10|2272.9|2266.9|2273.1|2267.1|2273.1|2267.1|2272.4|2266.4|5
1651234040000|2022-04-29 12:07:20|2272.6|2266.6|2273.1|2267.1|2273.1|2267.1|2272.6|2266.6|2
1651234070000|2022-04-29 12:07:50|2272.4|2266.4|2272.9|2266.9|2272.9|2266.9|2272.4|2266.4|2
1651234080000|2022-04-29 12:08:00|2272.1|2266.1|2272.9|2266.9|2272.9|2266.9|2272.1|2266.1|2
1651234120000|2022-04-29 12:08:40|2272.4|2266.4|2272.4|2266.4|2272.9|2266.9|2272.4|2266.4|3
1651234130000|2022-04-29 12:08:50|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|2272.4|2266.4|3
1651234200000|2022-04-29 12:10:00|2272.4|2266.4|2272.4|2266.4|2272.9|2266.9|2272.1|2266.1|6
1651234230000|2022-04-29 12:10:30|2272.1|2266.1|2270.1|2264.1|2272.1|2266.1|2270.1|2264.1|4
1651234240000|2022-04-29 12:10:40|2269.9|2263.9|2269.1|2263.1|2269.9|2263.9|2269.1|2263.1|7
1651234250000|2022-04-29 12:10:50|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|1
1651234260000|2022-04-29 12:11:00|2269.1|2263.1|2270.9|2264.9|2270.9|2264.9|2269.1|2263.1|2
1651234270000|2022-04-29 12:11:10|2270.4|2264.4|2268.1|2262.1|2270.4|2264.4|2268.1|2262.1|2
1651234280000|2022-04-29 12:11:20|2268.9|2262.9|2269.6|2263.6|2269.6|2263.6|2268.9|2262.9|3
1651234290000|2022-04-29 12:11:30|2269.9|2263.9|2268.9|2262.9|2269.9|2263.9|2268.6|2262.6|7
1651234300000|2022-04-29 12:11:40|2269.1|2263.1|2268.6|2262.6|2269.1|2263.1|2268.6|2262.6|3
1651234310000|2022-04-29 12:11:50|2268.9|2262.9|2270.4|2264.4|2270.4|2264.4|2268.9|2262.9|5
1651234320000|2022-04-29 12:12:00|2270.6|2264.6|2270.9|2264.9|2270.9|2264.9|2270.6|2264.6|2
1651234340000|2022-04-29 12:12:20|2271.1|2265.1|2271.9|2265.9|2272.1|2266.1|2271.1|2265.1|3
1651234350000|2022-04-29 12:12:30|2271.4|2265.4|2271.1|2265.1|2271.4|2265.4|2271.1|2265.1|2
1651234370000|2022-04-29 12:12:50|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|1
1651234400000|2022-04-29 12:13:20|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|1
1651234440000|2022-04-29 12:14:00|2270.4|2264.4|2270.6|2264.6|2270.6|2264.6|2270.4|2264.4|2
1651234460000|2022-04-29 12:14:20|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|1
1651234490000|2022-04-29 12:14:50|2271.4|2265.4|2272.9|2266.9|2272.9|2266.9|2271.4|2265.4|3
1651234500000|2022-04-29 12:15:00|2273.1|2267.1|2272.6|2266.6|2273.1|2267.1|2272.6|2266.6|3
1651234510000|2022-04-29 12:15:10|2272.4|2266.4|2272.1|2266.1|2272.4|2266.4|2272.1|2266.1|2
1651234520000|2022-04-29 12:15:20|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|1
1651234550000|2022-04-29 12:15:50|2272.4|2266.4|2272.1|2266.1|2272.4|2266.4|2272.1|2266.1|2
1651234570000|2022-04-29 12:16:10|2271.9|2265.9|2271.4|2265.4|2271.9|2265.9|2271.4|2265.4|3
1651234590000|2022-04-29 12:16:30|2271.1|2265.1|2270.9|2264.9|2271.1|2265.1|2270.9|2264.9|2
1651234600000|2022-04-29 12:16:40|2271.1|2265.1|2270.6|2264.6|2271.1|2265.1|2270.6|2264.6|2
1651234650000|2022-04-29 12:17:30|2271.9|2265.9|2272.1|2266.1|2272.1|2266.1|2271.9|2265.9|2
1651234670000|2022-04-29 12:17:50|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|1
1651234690000|2022-04-29 12:18:10|2271.1|2265.1|2270.9|2264.9|2271.1|2265.1|2270.9|2264.9|2
1651234720000|2022-04-29 12:18:40|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|1
1651234790000|2022-04-29 12:19:50|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|1
1651234850000|2022-04-29 12:20:50|2270.1|2264.1|2270.1|2264.1|2270.1|2264.1|2270.1|2264.1|1
1651234860000|2022-04-29 12:21:00|2269.6|2263.6|2267.9|2261.9|2269.6|2263.6|2267.9|2261.9|2
1651234970000|2022-04-29 12:22:50|2267.6|2261.6|2267.4|2261.4|2267.6|2261.6|2267.4|2261.4|2
1651234980000|2022-04-29 12:23:00|2267.1|2261.1|2265.6|2259.6|2267.1|2261.1|2265.6|2259.6|5
1651234990000|2022-04-29 12:23:10|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|1
1651235000000|2022-04-29 12:23:20|2265.1|2259.1|2265.1|2259.1|2265.1|2259.1|2265.1|2259.1|1
1651235020000|2022-04-29 12:23:40|2264.9|2258.9|2265.1|2259.1|2265.1|2259.1|2264.9|2258.9|2
1651235060000|2022-04-29 12:24:20|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|1
1651235080000|2022-04-29 12:24:40|2265.9|2259.9|2267.9|2261.9|2268.1|2262.1|2265.9|2259.9|5
1651235090000|2022-04-29 12:24:50|2268.1|2262.1|2267.6|2261.6|2268.1|2262.1|2267.6|2261.6|3
1651235100000|2022-04-29 12:25:00|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|1
1651235110000|2022-04-29 12:25:10|2268.4|2262.4|2268.4|2262.4|2268.6|2262.6|2268.4|2262.4|3
1651235120000|2022-04-29 12:25:20|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|1
1651235150000|2022-04-29 12:25:50|2267.9|2261.9|2266.1|2260.1|2267.9|2261.9|2266.1|2260.1|3
1651235160000|2022-04-29 12:26:00|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|1
1651235170000|2022-04-29 12:26:10|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|1
1651235330000|2022-04-29 12:28:50|2265.4|2259.4|2265.1|2259.1|2265.4|2259.4|2265.1|2259.1|2
1651235350000|2022-04-29 12:29:10|2264.9|2258.9|2264.9|2258.9|2264.9|2258.9|2264.9|2258.9|1
1651235360000|2022-04-29 12:29:20|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|1
1651235370000|2022-04-29 12:29:30|2264.4|2258.4|2264.6|2258.6|2264.6|2258.6|2264.4|2258.4|2
1651235430000|2022-04-29 12:30:30|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1651235450000|2022-04-29 12:30:50|2264.6|2258.6|2265.4|2259.4|2265.4|2259.4|2264.6|2258.6|2
1651235460000|2022-04-29 12:31:00|2265.1|2259.1|2264.9|2258.9|2265.1|2259.1|2264.9|2258.9|2
1651235470000|2022-04-29 12:31:10|2265.1|2259.1|2265.4|2259.4|2265.6|2259.6|2265.1|2259.1|4
1651235520000|2022-04-29 12:32:00|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|1
1651235530000|2022-04-29 12:32:10|2264.4|2258.4|2264.6|2258.6|2264.6|2258.6|2264.4|2258.4|2
1651235620000|2022-04-29 12:33:40|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1651235710000|2022-04-29 12:35:10|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1651235750000|2022-04-29 12:35:50|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|1
1651235770000|2022-04-29 12:36:10|2263.9|2257.9|2264.6|2258.6|2264.6|2258.6|2263.9|2257.9|3
1651235810000|2022-04-29 12:36:50|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1651235850000|2022-04-29 12:37:30|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1651235860000|2022-04-29 12:37:40|2264.6|2258.6|2264.4|2258.4|2264.6|2258.6|2264.4|2258.4|6
1651235870000|2022-04-29 12:37:50|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1651235890000|2022-04-29 12:38:10|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1651235920000|2022-04-29 12:38:40|2263.6|2257.6|2260.1|2254.1|2263.6|2257.6|2260.1|2254.1|3
1651235930000|2022-04-29 12:38:50|2259.9|2253.9|2259.6|2253.6|2259.9|2253.9|2259.6|2253.6|2
1651235940000|2022-04-29 12:39:00|2259.4|2253.4|2259.1|2253.1|2259.4|2253.4|2259.1|2253.1|2
1651235970000|2022-04-29 12:39:30|2259.4|2253.4|2261.9|2255.9|2261.9|2255.9|2259.4|2253.4|4
1651235980000|2022-04-29 12:39:40|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|1
1651235990000|2022-04-29 12:39:50|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|1
1651236010000|2022-04-29 12:40:10|2261.9|2255.9|2261.4|2255.4|2261.9|2255.9|2261.4|2255.4|2
1651236040000|2022-04-29 12:40:40|2261.1|2255.1|2262.1|2256.1|2262.1|2256.1|2261.1|2255.1|2
1651236060000|2022-04-29 12:41:00|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|1
1651236100000|2022-04-29 12:41:40|2261.1|2255.1|2260.1|2254.1|2261.1|2255.1|2259.9|2253.9|5
1651236110000|2022-04-29 12:41:50|2259.6|2253.6|2260.1|2254.1|2260.1|2254.1|2259.4|2253.4|3
1651236120000|2022-04-29 12:42:00|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|1
1651236130000|2022-04-29 12:42:10|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|1
1651236140000|2022-04-29 12:42:20|2260.4|2254.4|2260.6|2254.6|2260.6|2254.6|2260.4|2254.4|2
1651236150000|2022-04-29 12:42:30|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|1
1651236160000|2022-04-29 12:42:40|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|1
1651236170000|2022-04-29 12:42:50|2259.9|2253.9|2259.1|2253.1|2259.9|2253.9|2259.1|2253.1|2
1651236180000|2022-04-29 12:43:00|2258.9|2252.9|2259.1|2253.1|2259.1|2253.1|2258.9|2252.9|2
1651236240000|2022-04-29 12:44:00|2259.6|2253.6|2259.9|2253.9|2259.9|2253.9|2259.6|2253.6|2
1651236280000|2022-04-29 12:44:40|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|1
1651236360000|2022-04-29 12:46:00|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|1
1651236400000|2022-04-29 12:46:40|2259.4|2253.4|2258.9|2252.9|2259.4|2253.4|2258.9|2252.9|3
1651236420000|2022-04-29 12:47:00|2259.1|2253.1|2259.9|2253.9|2259.9|2253.9|2259.1|2253.1|2
1651236440000|2022-04-29 12:47:20|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|2259.9|2253.9|3
1651236450000|2022-04-29 12:47:30|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|1
1651236490000|2022-04-29 12:48:10|2260.1|2254.1|2262.4|2256.4|2262.4|2256.4|2260.1|2254.1|5
1651236500000|2022-04-29 12:48:20|2262.1|2256.1|2261.9|2255.9|2262.1|2256.1|2261.9|2255.9|2
1651236550000|2022-04-29 12:49:10|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|1
1651236560000|2022-04-29 12:49:20|2261.4|2255.4|2261.1|2255.1|2261.4|2255.4|2261.1|2255.1|2
1651236580000|2022-04-29 12:49:40|2260.9|2254.9|2260.6|2254.6|2260.9|2254.9|2260.4|2254.4|3
1651236590000|2022-04-29 12:49:50|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|1
1651236620000|2022-04-29 12:50:20|2259.9|2253.9|2259.6|2253.6|2259.9|2253.9|2259.6|2253.6|2
1651236680000|2022-04-29 12:51:20|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651236790000|2022-04-29 12:53:10|2259.6|2253.6|2259.4|2253.4|2259.6|2253.6|2259.4|2253.4|2
1651236810000|2022-04-29 12:53:30|2259.6|2253.6|2259.4|2253.4|2259.6|2253.6|2259.4|2253.4|2
1651236890000|2022-04-29 12:54:50|2259.6|2253.6|2260.6|2254.6|2260.6|2254.6|2259.6|2253.6|3
1651236900000|2022-04-29 12:55:00|2260.4|2254.4|2260.1|2254.1|2260.4|2254.4|2260.1|2254.1|2
1651236910000|2022-04-29 12:55:10|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|1
1651236920000|2022-04-29 12:55:20|2260.1|2254.1|2259.4|2253.4|2260.1|2254.1|2259.4|2253.4|2
1651236930000|2022-04-29 12:55:30|2259.1|2253.1|2256.1|2250.1|2259.1|2253.1|2256.1|2250.1|6
1651237010000|2022-04-29 12:56:50|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|1
1651237070000|2022-04-29 12:57:50|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|1
1651237080000|2022-04-29 12:58:00|2255.1|2249.1|2254.4|2248.4|2255.1|2249.1|2254.4|2248.4|2
1651237090000|2022-04-29 12:58:10|2254.1|2248.1|2254.6|2248.6|2255.1|2249.1|2253.4|2247.4|8
1651237100000|2022-04-29 12:58:20|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651237130000|2022-04-29 12:58:50|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|1
1651237160000|2022-04-29 12:59:20|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|1
1651237170000|2022-04-29 12:59:30|2254.4|2248.4|2255.6|2249.6|2255.9|2249.9|2254.4|2248.4|3
1651237190000|2022-04-29 12:59:50|2255.4|2249.4|2254.9|2248.9|2255.4|2249.4|2254.9|2248.9|2
1651237220000|2022-04-29 13:00:20|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.4|2248.4|3
1651237230000|2022-04-29 13:00:30|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|1
1651237240000|2022-04-29 13:00:40|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|1
1651237250000|2022-04-29 13:00:50|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|1
1651237260000|2022-04-29 13:01:00|2254.9|2248.9|2253.9|2247.9|2254.9|2248.9|2253.9|2247.9|2
1651237310000|2022-04-29 13:01:50|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|1
1651237320000|2022-04-29 13:02:00|2254.4|2248.4|2256.6|2250.6|2256.6|2250.6|2254.4|2248.4|5
1651237330000|2022-04-29 13:02:10|2256.1|2250.1|2256.4|2250.4|2256.4|2250.4|2256.1|2250.1|2
1651237340000|2022-04-29 13:02:20|2256.6|2250.6|2256.9|2250.9|2256.9|2250.9|2256.6|2250.6|2
1651237390000|2022-04-29 13:03:10|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|1
1651237400000|2022-04-29 13:03:20|2256.4|2250.4|2255.4|2249.4|2256.4|2250.4|2255.4|2249.4|2
1651237450000|2022-04-29 13:04:10|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1651237480000|2022-04-29 13:04:40|2254.9|2248.9|2254.4|2248.4|2254.9|2248.9|2254.4|2248.4|2
1651237490000|2022-04-29 13:04:50|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|1
1651237510000|2022-04-29 13:05:10|2254.6|2248.6|2256.1|2250.1|2256.1|2250.1|2254.6|2248.6|3
1651237540000|2022-04-29 13:05:40|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|1
1651237590000|2022-04-29 13:06:30|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1651237770000|2022-04-29 13:09:30|2254.9|2248.9|2253.6|2247.6|2254.9|2248.9|2253.6|2247.6|4
1651237800000|2022-04-29 13:10:00|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|1
1651237850000|2022-04-29 13:10:50|2253.1|2247.1|2253.9|2247.9|2254.6|2248.6|2253.1|2247.1|5
1651237860000|2022-04-29 13:11:00|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|1
1651237910000|2022-04-29 13:11:50|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|1
1651237920000|2022-04-29 13:12:00|2253.6|2247.6|2257.6|2251.6|2257.9|2251.9|2253.6|2247.6|9
1651237930000|2022-04-29 13:12:10|2257.4|2251.4|2256.6|2250.6|2257.4|2251.4|2256.6|2250.6|4
1651237940000|2022-04-29 13:12:20|2256.9|2250.9|2256.4|2250.4|2256.9|2250.9|2256.1|2250.1|5
1651237960000|2022-04-29 13:12:40|2256.1|2250.1|2255.4|2249.4|2256.1|2250.1|2255.4|2249.4|3
1651237970000|2022-04-29 13:12:50|2255.1|2249.1|2254.9|2248.9|2255.1|2249.1|2254.9|2248.9|2
1651237980000|2022-04-29 13:13:00|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1651238000000|2022-04-29 13:13:20|2255.1|2249.1|2254.9|2248.9|2255.1|2249.1|2254.9|2248.9|2
1651238020000|2022-04-29 13:13:40|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1651238040000|2022-04-29 13:14:00|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|1
1651238050000|2022-04-29 13:14:10|2254.1|2248.1|2253.6|2247.6|2254.1|2248.1|2253.6|2247.6|2
1651238100000|2022-04-29 13:15:00|2253.9|2247.9|2255.6|2249.6|2255.6|2249.6|2253.9|2247.9|2
1651238120000|2022-04-29 13:15:20|2255.4|2249.4|2253.9|2247.9|2255.4|2249.4|2253.9|2247.9|3
1651238220000|2022-04-29 13:17:00|2254.1|2248.1|2255.4|2249.4|2255.4|2249.4|2254.1|2248.1|6
1651238230000|2022-04-29 13:17:10|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1651238240000|2022-04-29 13:17:20|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|1
1651238250000|2022-04-29 13:17:30|2255.6|2249.6|2255.4|2249.4|2256.1|2250.1|2255.4|2249.4|4
1651238260000|2022-04-29 13:17:40|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.6|2248.6|3
1651238270000|2022-04-29 13:17:50|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|1
1651238290000|2022-04-29 13:18:10|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|1
1651238320000|2022-04-29 13:18:40|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|1
1651238370000|2022-04-29 13:19:30|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|1
1651238430000|2022-04-29 13:20:30|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|1
1651238450000|2022-04-29 13:20:50|2253.9|2247.9|2253.6|2247.6|2253.9|2247.9|2253.6|2247.6|2
1651238460000|2022-04-29 13:21:00|2253.9|2247.9|2254.6|2248.6|2254.6|2248.6|2253.9|2247.9|2
1651238470000|2022-04-29 13:21:10|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|1
1651238520000|2022-04-29 13:22:00|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|1
1651238580000|2022-04-29 13:23:00|2254.4|2248.4|2254.4|2248.4|2255.9|2249.9|2254.4|2248.4|5
1651238590000|2022-04-29 13:23:10|2254.6|2248.6|2254.4|2248.4|2254.6|2248.6|2254.4|2248.4|2
1651238620000|2022-04-29 13:23:40|2255.6|2249.6|2255.9|2249.9|2255.9|2249.9|2255.6|2249.6|2
1651238640000|2022-04-29 13:24:00|2256.4|2250.4|2258.1|2252.1|2258.1|2252.1|2256.4|2250.4|3
1651238650000|2022-04-29 13:24:10|2257.9|2251.9|2257.1|2251.1|2258.6|2252.6|2257.1|2251.1|8
1651238670000|2022-04-29 13:24:30|2256.9|2250.9|2256.6|2250.6|2256.9|2250.9|2256.6|2250.6|2
1651238680000|2022-04-29 13:24:40|2256.4|2250.4|2256.1|2250.1|2256.4|2250.4|2256.1|2250.1|2
1651238700000|2022-04-29 13:25:00|2255.6|2249.6|2255.4|2249.4|2255.6|2249.6|2255.4|2249.4|2
1651238750000|2022-04-29 13:25:50|2255.1|2249.1|2254.9|2248.9|2255.1|2249.1|2254.9|2248.9|2
1651238760000|2022-04-29 13:26:00|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1651238790000|2022-04-29 13:26:30|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651238850000|2022-04-29 13:27:30|2254.6|2248.6|2254.4|2248.4|2254.6|2248.6|2254.4|2248.4|2
1651238870000|2022-04-29 13:27:50|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|1
1651238880000|2022-04-29 13:28:00|2254.4|2248.4|2257.6|2251.6|2257.6|2251.6|2254.4|2248.4|9
1651238900000|2022-04-29 13:28:20|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|1
1651238920000|2022-04-29 13:28:40|2257.6|2251.6|2256.6|2250.6|2257.6|2251.6|2256.6|2250.6|3
1651238930000|2022-04-29 13:28:50|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|1
1651238940000|2022-04-29 13:29:00|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|1
1651238960000|2022-04-29 13:29:20|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|1
1651238980000|2022-04-29 13:29:40|2256.4|2250.4|2256.9|2250.9|2256.9|2250.9|2256.4|2250.4|2
1651239010000|2022-04-29 13:30:10|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|1
1651239040000|2022-04-29 13:30:40|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|1
1651239070000|2022-04-29 13:31:10|2256.1|2250.1|2254.6|2248.6|2256.1|2250.1|2254.6|2248.6|5
1651239080000|2022-04-29 13:31:20|2254.4|2248.4|2253.9|2247.9|2254.4|2248.4|2253.4|2247.4|4
1651239120000|2022-04-29 13:32:00|2254.1|2248.1|2255.4|2249.4|2255.4|2249.4|2254.1|2248.1|3
1651239140000|2022-04-29 13:32:20|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1651239150000|2022-04-29 13:32:30|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651239200000|2022-04-29 13:33:20|2254.6|2248.6|2253.6|2247.6|2254.6|2248.6|2253.6|2247.6|4
1651239220000|2022-04-29 13:33:40|2253.4|2247.4|2253.6|2247.6|2253.6|2247.6|2253.4|2247.4|2
1651239300000|2022-04-29 13:35:00|2253.4|2247.4|2253.9|2247.9|2253.9|2247.9|2253.1|2247.1|4
1651239310000|2022-04-29 13:35:10|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|1
1651239320000|2022-04-29 13:35:20|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|1
1651239370000|2022-04-29 13:36:10|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|1
1651239380000|2022-04-29 13:36:20|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|1
1651239400000|2022-04-29 13:36:40|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|1
1651239420000|2022-04-29 13:37:00|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|1
1651239450000|2022-04-29 13:37:30|2253.1|2247.1|2253.6|2247.6|2253.9|2247.9|2253.1|2247.1|3
1651239520000|2022-04-29 13:38:40|2253.9|2247.9|2254.1|2248.1|2254.4|2248.4|2253.9|2247.9|3
1651239540000|2022-04-29 13:39:00|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|1
1651239550000|2022-04-29 13:39:10|2254.9|2248.9|2255.4|2249.4|2255.4|2249.4|2254.9|2248.9|2
1651239560000|2022-04-29 13:39:20|2255.6|2249.6|2255.9|2249.9|2256.1|2250.1|2255.6|2249.6|3
1651239580000|2022-04-29 13:39:40|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|1
1651239600000|2022-04-29 13:40:00|2255.9|2249.9|2255.4|2249.4|2255.9|2249.9|2255.4|2249.4|3
1651239610000|2022-04-29 13:40:10|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1651239620000|2022-04-29 13:40:20|2254.9|2248.9|2254.6|2248.6|2254.9|2248.9|2254.6|2248.6|2
1651239630000|2022-04-29 13:40:30|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|1
1651239660000|2022-04-29 13:41:00|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|1
1651239670000|2022-04-29 13:41:10|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|1
1651239720000|2022-04-29 13:42:00|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|1
1651239770000|2022-04-29 13:42:50|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|1
1651239790000|2022-04-29 13:43:10|2253.1|2247.1|2253.4|2247.4|2253.4|2247.4|2253.1|2247.1|2
1651239850000|2022-04-29 13:44:10|2253.1|2247.1|2253.1|2247.1|2253.1|2247.1|2253.1|2247.1|1
1651239870000|2022-04-29 13:44:30|2253.4|2247.4|2254.1|2248.1|2254.1|2248.1|2253.4|2247.4|2
1651239900000|2022-04-29 13:45:00|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|1
1651239910000|2022-04-29 13:45:10|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|1
1651239930000|2022-04-29 13:45:30|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|1
1651239960000|2022-04-29 13:46:00|2253.1|2247.1|2253.1|2247.1|2253.1|2247.1|2253.1|2247.1|1
1651239970000|2022-04-29 13:46:10|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|1
1651240010000|2022-04-29 13:46:50|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|1
1651240090000|2022-04-29 13:48:10|2253.1|2247.1|2253.1|2247.1|2253.1|2247.1|2253.1|2247.1|1
1651240100000|2022-04-29 13:48:20|2253.4|2247.4|2254.6|2248.6|2254.9|2248.9|2253.4|2247.4|4
1651240110000|2022-04-29 13:48:30|2254.4|2248.4|2254.1|2248.1|2254.4|2248.4|2254.1|2248.1|2
1651240130000|2022-04-29 13:48:50|2253.1|2247.1|2253.4|2247.4|2254.9|2248.9|2253.1|2247.1|6
1651240170000|2022-04-29 13:49:30|2253.1|2247.1|2253.1|2247.1|2253.1|2247.1|2253.1|2247.1|1
1651240190000|2022-04-29 13:49:50|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|1
1651240220000|2022-04-29 13:50:20|2253.6|2247.6|2254.1|2248.1|2254.4|2248.4|2253.6|2247.6|3
1651240230000|2022-04-29 13:50:30|2253.9|2247.9|2253.4|2247.4|2253.9|2247.9|2253.4|2247.4|3
1651240340000|2022-04-29 13:52:20|2253.1|2247.1|2253.1|2247.1|2253.1|2247.1|2253.1|2247.1|1
1651240360000|2022-04-29 13:52:40|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|1
1651240370000|2022-04-29 13:52:50|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|2253.1|2247.1|3
1651240430000|2022-04-29 13:53:50|2253.1|2247.1|2254.1|2248.1|2254.1|2248.1|2253.1|2247.1|3
1651240440000|2022-04-29 13:54:00|2253.6|2247.6|2253.4|2247.4|2253.6|2247.6|2253.4|2247.4|2
1651240460000|2022-04-29 13:54:20|2252.6|2246.6|2253.4|2247.4|2253.4|2247.4|2252.6|2246.6|2
1651240500000|2022-04-29 13:55:00|2253.6|2247.6|2256.1|2250.1|2256.1|2250.1|2253.6|2247.6|5
1651240510000|2022-04-29 13:55:10|2256.9|2250.9|2257.1|2251.1|2257.1|2251.1|2255.9|2249.9|5
1651240520000|2022-04-29 13:55:20|2257.4|2251.4|2255.9|2249.9|2257.4|2251.4|2255.9|2249.9|8
1651240530000|2022-04-29 13:55:30|2255.6|2249.6|2255.4|2249.4|2255.6|2249.6|2255.4|2249.4|2
1651240580000|2022-04-29 13:56:20|2255.1|2249.1|2254.9|2248.9|2255.1|2249.1|2254.9|2248.9|2
1651240590000|2022-04-29 13:56:30|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1651240600000|2022-04-29 13:56:40|2254.4|2248.4|2254.1|2248.1|2254.4|2248.4|2254.1|2248.1|2
1651240610000|2022-04-29 13:56:50|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|1
1651240620000|2022-04-29 13:57:00|2254.9|2248.9|2255.9|2249.9|2255.9|2249.9|2254.4|2248.4|5
1651240630000|2022-04-29 13:57:10|2255.6|2249.6|2257.1|2251.1|2257.1|2251.1|2254.9|2248.9|9
1651240640000|2022-04-29 13:57:20|2257.4|2251.4|2257.6|2251.6|2257.6|2251.6|2256.6|2250.6|6
1651240650000|2022-04-29 13:57:30|2257.1|2251.1|2256.9|2250.9|2257.1|2251.1|2256.9|2250.9|2
1651240660000|2022-04-29 13:57:40|2256.4|2250.4|2256.6|2250.6|2256.6|2250.6|2256.4|2250.4|2
1651240690000|2022-04-29 13:58:10|2256.4|2250.4|2255.1|2249.1|2256.4|2250.4|2255.1|2249.1|8
1651240700000|2022-04-29 13:58:20|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651240710000|2022-04-29 13:58:30|2254.6|2248.6|2255.1|2249.1|2255.1|2249.1|2254.6|2248.6|3
1651240740000|2022-04-29 13:59:00|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651240750000|2022-04-29 13:59:10|2254.6|2248.6|2254.4|2248.4|2254.6|2248.6|2254.4|2248.4|2
1651240770000|2022-04-29 13:59:30|2254.6|2248.6|2254.1|2248.1|2254.6|2248.6|2254.1|2248.1|5
1651240800000|2022-04-29 14:00:00|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|1
1651240830000|2022-04-29 14:00:30|2254.1|2248.1|2254.6|2248.6|2254.6|2248.6|2254.1|2248.1|2
1651240860000|2022-04-29 14:01:00|2254.9|2248.9|2254.4|2248.4|2254.9|2248.9|2254.4|2248.4|3
1651240870000|2022-04-29 14:01:10|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|1
1651240880000|2022-04-29 14:01:20|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|1
1651240890000|2022-04-29 14:01:30|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|1
1651240900000|2022-04-29 14:01:40|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|1
1651240920000|2022-04-29 14:02:00|2253.6|2247.6|2254.1|2248.1|2254.1|2248.1|2253.6|2247.6|2
1651240930000|2022-04-29 14:02:10|2254.4|2248.4|2254.6|2248.6|2254.6|2248.6|2254.1|2248.1|6
1651240960000|2022-04-29 14:02:40|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|1
1651241000000|2022-04-29 14:03:20|2254.1|2248.1|2253.9|2247.9|2254.1|2248.1|2253.9|2247.9|2
1651241030000|2022-04-29 14:03:50|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|1
1651241080000|2022-04-29 14:04:40|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|1
1651241130000|2022-04-29 14:05:30|2253.6|2247.6|2255.1|2249.1|2255.4|2249.4|2253.6|2247.6|6
1651241150000|2022-04-29 14:05:50|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651241160000|2022-04-29 14:06:00|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1651241170000|2022-04-29 14:06:10|2254.9|2248.9|2254.4|2248.4|2254.9|2248.9|2254.4|2248.4|2
1651241180000|2022-04-29 14:06:20|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|1
1651241210000|2022-04-29 14:06:50|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|1
1651241220000|2022-04-29 14:07:00|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|1
1651241260000|2022-04-29 14:07:40|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|1
1651241310000|2022-04-29 14:08:30|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|1
1651241320000|2022-04-29 14:08:40|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|1
1651241340000|2022-04-29 14:09:00|2253.1|2247.1|2253.1|2247.1|2253.1|2247.1|2253.1|2247.1|1
1651241360000|2022-04-29 14:09:20|2253.4|2247.4|2253.9|2247.9|2254.1|2248.1|2253.4|2247.4|4
1651241380000|2022-04-29 14:09:40|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|1
1651241400000|2022-04-29 14:10:00|2254.1|2248.1|2253.9|2247.9|2254.1|2248.1|2253.9|2247.9|2
1651241420000|2022-04-29 14:10:20|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|1
1651241530000|2022-04-29 14:12:10|2253.9|2247.9|2253.6|2247.6|2253.9|2247.9|2253.6|2247.6|2
1651241580000|2022-04-29 14:13:00|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|1
1651241610000|2022-04-29 14:13:30|2253.1|2247.1|2253.9|2247.9|2254.4|2248.4|2253.1|2247.1|4
1651241660000|2022-04-29 14:14:20|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|1
1651241740000|2022-04-29 14:15:40|2253.4|2247.4|2254.4|2248.4|2254.4|2248.4|2253.4|2247.4|3
1651241760000|2022-04-29 14:16:00|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|1
1651241820000|2022-04-29 14:17:00|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1651241830000|2022-04-29 14:17:10|2254.4|2248.4|2254.6|2248.6|2254.6|2248.6|2254.4|2248.4|2
1651241890000|2022-04-29 14:18:10|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|1
1651241920000|2022-04-29 14:18:40|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|1
1651242020000|2022-04-29 14:20:20|2253.9|2247.9|2254.1|2248.1|2254.1|2248.1|2253.9|2247.9|2
1651242080000|2022-04-29 14:21:20|2253.9|2247.9|2254.1|2248.1|2254.1|2248.1|2253.9|2247.9|2
1651242120000|2022-04-29 14:22:00|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|1
1651242150000|2022-04-29 14:22:30|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|1
1651242160000|2022-04-29 14:22:40|2253.4|2247.4|2253.6|2247.6|2253.6|2247.6|2253.4|2247.4|2
1651242210000|2022-04-29 14:23:30|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|1
1651242240000|2022-04-29 14:24:00|2253.1|2247.1|2253.1|2247.1|2253.1|2247.1|2253.1|2247.1|1
1651242250000|2022-04-29 14:24:10|2253.4|2247.4|2254.4|2248.4|2254.4|2248.4|2253.4|2247.4|2
1651242260000|2022-04-29 14:24:20|2254.6|2248.6|2256.4|2250.4|2256.4|2250.4|2254.4|2248.4|5
1651242270000|2022-04-29 14:24:30|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|1
1651242280000|2022-04-29 14:24:40|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|1
1651242290000|2022-04-29 14:24:50|2256.9|2250.9|2257.1|2251.1|2257.1|2251.1|2256.9|2250.9|2
1651242300000|2022-04-29 14:25:00|2257.4|2251.4|2258.1|2252.1|2258.1|2252.1|2257.4|2251.4|4
1651242350000|2022-04-29 14:25:50|2258.4|2252.4|2258.4|2252.4|2258.4|2252.4|2258.4|2252.4|1
1651242370000|2022-04-29 14:26:10|2258.1|2252.1|2258.1|2252.1|2258.1|2252.1|2258.1|2252.1|1
1651242400000|2022-04-29 14:26:40|2258.4|2252.4|2258.1|2252.1|2258.4|2252.4|2258.1|2252.1|2
1651242410000|2022-04-29 14:26:50|2257.6|2251.6|2257.4|2251.4|2257.6|2251.6|2257.4|2251.4|2
1651242420000|2022-04-29 14:27:00|2256.9|2250.9|2256.4|2250.4|2256.9|2250.9|2256.4|2250.4|2
1651242430000|2022-04-29 14:27:10|2256.1|2250.1|2255.9|2249.9|2256.1|2250.1|2255.9|2249.9|2
1651242500000|2022-04-29 14:28:20|2255.4|2249.4|2255.1|2249.1|2255.4|2249.4|2255.1|2249.1|2
1651242580000|2022-04-29 14:29:40|2254.9|2248.9|2254.4|2248.4|2254.9|2248.9|2254.4|2248.4|2
1651242640000|2022-04-29 14:30:40|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|1
1651242650000|2022-04-29 14:30:50|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|1
1651242690000|2022-04-29 14:31:30|2254.1|2248.1|2255.1|2249.1|2255.1|2249.1|2254.1|2248.1|2
1651242700000|2022-04-29 14:31:40|2254.9|2248.9|2254.9|2248.9|2255.1|2249.1|2254.9|2248.9|3
1651242720000|2022-04-29 14:32:00|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1651242730000|2022-04-29 14:32:10|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|1
1651242740000|2022-04-29 14:32:20|2254.1|2248.1|2256.1|2250.1|2256.1|2250.1|2254.1|2248.1|4
1651242750000|2022-04-29 14:32:30|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|1
1651242760000|2022-04-29 14:32:40|2255.6|2249.6|2255.4|2249.4|2255.6|2249.6|2255.4|2249.4|2
1651242810000|2022-04-29 14:33:30|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1651242820000|2022-04-29 14:33:40|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651242880000|2022-04-29 14:34:40|2254.4|2248.4|2254.1|2248.1|2254.4|2248.4|2254.1|2248.1|2
1651242930000|2022-04-29 14:35:30|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|1
1651242950000|2022-04-29 14:35:50|2254.1|2248.1|2256.6|2250.6|2256.6|2250.6|2254.1|2248.1|3
1651242970000|2022-04-29 14:36:10|2256.4|2250.4|2255.9|2249.9|2256.4|2250.4|2255.9|2249.9|2
1651242980000|2022-04-29 14:36:20|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|1
1651243000000|2022-04-29 14:36:40|2255.4|2249.4|2255.6|2249.6|2255.6|2249.6|2255.4|2249.4|2
1651243010000|2022-04-29 14:36:50|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|1
1651243020000|2022-04-29 14:37:00|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1651243040000|2022-04-29 14:37:20|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651243160000|2022-04-29 14:39:20|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1651243250000|2022-04-29 14:40:50|2254.9|2248.9|2255.6|2249.6|2255.9|2249.9|2254.9|2248.9|3
1651243260000|2022-04-29 14:41:00|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|1
1651243280000|2022-04-29 14:41:20|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1651243290000|2022-04-29 14:41:30|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651243300000|2022-04-29 14:41:40|2255.4|2249.4|2255.9|2249.9|2255.9|2249.9|2255.4|2249.4|3
1651243310000|2022-04-29 14:41:50|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|1
1651243330000|2022-04-29 14:42:10|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|1
1651243340000|2022-04-29 14:42:20|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1651243360000|2022-04-29 14:42:40|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651243380000|2022-04-29 14:43:00|2257|2251|2257.9|2251.9|2258|2252|2257|2251|3
1651243390000|2022-04-29 14:43:10|2257.6|2251.6|2258.6|2252.6|2258.6|2252.6|2257.6|2251.6|3
1651243450000|2022-04-29 14:44:10|2258.4|2252.4|2257.9|2251.9|2258.4|2252.4|2257.9|2251.9|2
1651243480000|2022-04-29 14:44:40|2257.6|2251.6|2257.4|2251.4|2257.6|2251.6|2257.4|2251.4|2
1651243490000|2022-04-29 14:44:50|2256.9|2250.9|2257.4|2251.4|2257.4|2251.4|2256.9|2250.9|2
1651243500000|2022-04-29 14:45:00|2259.4|2253.4|2259.6|2253.6|2259.6|2253.6|2259.4|2253.4|2
1651243540000|2022-04-29 14:45:40|2259.4|2253.4|2259.6|2253.6|2259.6|2253.6|2259.4|2253.4|2
1651243570000|2022-04-29 14:46:10|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651243580000|2022-04-29 14:46:20|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|1
1651243590000|2022-04-29 14:46:30|2258.9|2252.9|2258.6|2252.6|2258.9|2252.9|2258.6|2252.6|2
1651243660000|2022-04-29 14:47:40|2258.4|2252.4|2258.4|2252.4|2258.4|2252.4|2258.4|2252.4|1
1651243700000|2022-04-29 14:48:20|2258.1|2252.1|2256.6|2250.6|2258.1|2252.1|2256.6|2250.6|3
1651243710000|2022-04-29 14:48:30|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|1
1651243730000|2022-04-29 14:48:50|2256.1|2250.1|2255.6|2249.6|2256.1|2250.1|2255.6|2249.6|3
1651243780000|2022-04-29 14:49:40|2254.9|2248.9|2253.9|2247.9|2254.9|2248.9|2253.9|2247.9|4
1651243790000|2022-04-29 14:49:50|2254.6|2248.6|2256.9|2250.9|2256.9|2250.9|2254.6|2248.6|2
1651243820000|2022-04-29 14:50:20|2256.6|2250.6|2256.4|2250.4|2256.6|2250.6|2256.4|2250.4|2
1651243830000|2022-04-29 14:50:30|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|1
1651243950000|2022-04-29 14:52:30|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|1
1651244020000|2022-04-29 14:53:40|2255.6|2249.6|2254.6|2248.6|2255.6|2249.6|2254.6|2248.6|4
1651244040000|2022-04-29 14:54:00|2254.9|2248.9|2256.4|2250.4|2256.6|2250.6|2254.9|2248.9|4
1651244050000|2022-04-29 14:54:10|2256.6|2250.6|2256.4|2250.4|2256.6|2250.6|2256.4|2250.4|2
1651244060000|2022-04-29 14:54:20|2256.6|2250.6|2257.9|2251.9|2257.9|2251.9|2256.6|2250.6|3
1651244070000|2022-04-29 14:54:30|2258.4|2252.4|2258.4|2252.4|2258.4|2252.4|2258.4|2252.4|1
1651244100000|2022-04-29 14:55:00|2257.6|2251.6|2257.4|2251.4|2257.6|2251.6|2257.4|2251.4|2
1651244110000|2022-04-29 14:55:10|2257.1|2251.1|2257.1|2251.1|2257.1|2251.1|2257.1|2251.1|1
1651244130000|2022-04-29 14:55:30|2256.9|2250.9|2256.4|2250.4|2256.9|2250.9|2256.4|2250.4|2
1651244140000|2022-04-29 14:55:40|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|1
1651244150000|2022-04-29 14:55:50|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|1
1651244160000|2022-04-29 14:56:00|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|1
1651244170000|2022-04-29 14:56:10|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|1
1651244200000|2022-04-29 14:56:40|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|1
1651244210000|2022-04-29 14:56:50|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|1
1651244220000|2022-04-29 14:57:00|2256.6|2250.6|2258.4|2252.4|2258.6|2252.6|2256.6|2250.6|4
1651244230000|2022-04-29 14:57:10|2258.1|2252.1|2257.9|2251.9|2258.1|2252.1|2257.9|2251.9|2
1651244250000|2022-04-29 14:57:30|2257.1|2251.1|2256.9|2250.9|2257.1|2251.1|2256.9|2250.9|2
1651244260000|2022-04-29 14:57:40|2256.6|2250.6|2255.4|2249.4|2256.6|2250.6|2255.4|2249.4|3
1651244270000|2022-04-29 14:57:50|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1651244340000|2022-04-29 14:59:00|2254.6|2248.6|2254.1|2248.1|2254.6|2248.6|2254.1|2248.1|2
1651244350000|2022-04-29 14:59:10|2253.9|2247.9|2254.1|2248.1|2254.1|2248.1|2253.9|2247.9|2
1651244360000|2022-04-29 14:59:20|2254.4|2248.4|2255.1|2249.1|2255.1|2249.1|2254.4|2248.4|4
1651244390000|2022-04-29 14:59:50|2255.4|2249.4|2255.1|2249.1|2255.4|2249.4|2255.1|2249.1|2
1651244410000|2022-04-29 15:00:10|2255.9|2249.9|2256.4|2250.4|2256.4|2250.4|2255.9|2249.9|3
1651244430000|2022-04-29 15:00:30|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|1
1651244440000|2022-04-29 15:00:40|2255.9|2249.9|2255.6|2249.6|2255.9|2249.9|2255.6|2249.6|2
1651244460000|2022-04-29 15:01:00|2255.1|2249.1|2254.6|2248.6|2255.1|2249.1|2254.6|2248.6|2
1651244470000|2022-04-29 15:01:10|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|1
1651244530000|2022-04-29 15:02:10|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1651244570000|2022-04-29 15:02:50|2254.9|2248.9|2256.1|2250.1|2256.1|2250.1|2254.9|2248.9|2
1651244580000|2022-04-29 15:03:00|2255.4|2249.4|2255.1|2249.1|2255.4|2249.4|2255.1|2249.1|2
1651244590000|2022-04-29 15:03:10|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651244610000|2022-04-29 15:03:30|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1651244620000|2022-04-29 15:03:40|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|1
1651244670000|2022-04-29 15:04:30|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|1
1651244680000|2022-04-29 15:04:40|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|1
1651244690000|2022-04-29 15:04:50|2254.6|2248.6|2255.1|2249.1|2255.1|2249.1|2254.6|2248.6|2
1651244700000|2022-04-29 15:05:00|2255.4|2249.4|2254.1|2248.1|2255.9|2249.9|2254.1|2248.1|5
1651244830000|2022-04-29 15:07:10|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|1
1651244840000|2022-04-29 15:07:20|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|1
1651244860000|2022-04-29 15:07:40|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|1
1651244870000|2022-04-29 15:07:50|2253.4|2247.4|2254.1|2248.1|2254.1|2248.1|2253.4|2247.4|3
1651244900000|2022-04-29 15:08:20|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|1
1651244940000|2022-04-29 15:09:00|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|1
1651244950000|2022-04-29 15:09:10|2253.4|2247.4|2253.6|2247.6|2253.6|2247.6|2253.4|2247.4|2
1651245010000|2022-04-29 15:10:10|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|1
1651245040000|2022-04-29 15:10:40|2253.1|2247.1|2252.9|2246.9|2253.1|2247.1|2251.9|2245.9|3
1651245060000|2022-04-29 15:11:00|2253.1|2247.1|2254.6|2248.6|2254.6|2248.6|2253.1|2247.1|4
1651245070000|2022-04-29 15:11:10|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|1
1651245100000|2022-04-29 15:11:40|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|1
1651245130000|2022-04-29 15:12:10|2253.9|2247.9|2253.6|2247.6|2253.9|2247.9|2253.6|2247.6|2
1651245140000|2022-04-29 15:12:20|2253.4|2247.4|2253.1|2247.1|2253.4|2247.4|2253.1|2247.1|2
1651245160000|2022-04-29 15:12:40|2253.4|2247.4|2253.1|2247.1|2253.4|2247.4|2253.1|2247.1|2
1651245180000|2022-04-29 15:13:00|2252.9|2246.9|2252.9|2246.9|2252.9|2246.9|2252.9|2246.9|1
1651245230000|2022-04-29 15:13:50|2253.1|2247.1|2254.9|2248.9|2254.9|2248.9|2253.1|2247.1|2
1651245240000|2022-04-29 15:14:00|2255.1|2249.1|2254.9|2248.9|2255.1|2249.1|2254.9|2248.9|2
1651245250000|2022-04-29 15:14:10|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1651245270000|2022-04-29 15:14:30|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|1
1651245310000|2022-04-29 15:15:10|2254.1|2248.1|2253.9|2247.9|2254.1|2248.1|2253.9|2247.9|2
1651245320000|2022-04-29 15:15:20|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|1
1651245330000|2022-04-29 15:15:30|2253.4|2247.4|2254.1|2248.1|2254.4|2248.4|2253.1|2247.1|4
1651245350000|2022-04-29 15:15:50|2253.9|2247.9|2254.9|2248.9|2254.9|2248.9|2253.9|2247.9|4
1651245360000|2022-04-29 15:16:00|2255.4|2249.4|2256.9|2250.9|2256.9|2250.9|2255.4|2249.4|5
1651245370000|2022-04-29 15:16:10|2257.1|2251.1|2261.9|2255.9|2261.9|2255.9|2257.1|2251.1|11
1651245380000|2022-04-29 15:16:20|2262.4|2256.4|2260.4|2254.4|2263.4|2257.4|2260.4|2254.4|14
1651245390000|2022-04-29 15:16:30|2260.1|2254.1|2260.9|2254.9|2261.1|2255.1|2259.6|2253.6|9
1651245400000|2022-04-29 15:16:40|2261.1|2255.1|2261.6|2255.6|2261.6|2255.6|2261.1|2255.1|2
1651245410000|2022-04-29 15:16:50|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|1
1651245420000|2022-04-29 15:17:00|2261.6|2255.6|2263.9|2257.9|2263.9|2257.9|2261.4|2255.4|10
1651245430000|2022-04-29 15:17:10|2264.1|2258.1|2265.4|2259.4|2265.4|2259.4|2264.1|2258.1|6
1651245440000|2022-04-29 15:17:20|2265.6|2259.6|2268.9|2262.9|2269.6|2263.6|2265.6|2259.6|12
1651245450000|2022-04-29 15:17:30|2268.6|2262.6|2264.6|2258.6|2268.6|2262.6|2264.6|2258.6|6
1651245460000|2022-04-29 15:17:40|2264.4|2258.4|2262.9|2256.9|2264.4|2258.4|2262.9|2256.9|7
1651245470000|2022-04-29 15:17:50|2262.6|2256.6|2262.1|2256.1|2262.6|2256.6|2261.9|2255.9|10
1651245480000|2022-04-29 15:18:00|2262.4|2256.4|2265.9|2259.9|2265.9|2259.9|2262.4|2256.4|12
1651245490000|2022-04-29 15:18:10|2266.1|2260.1|2267.6|2261.6|2267.6|2261.6|2266.1|2260.1|10
1651245500000|2022-04-29 15:18:20|2267.9|2261.9|2271.9|2265.9|2271.9|2265.9|2267.9|2261.9|12
1651245510000|2022-04-29 15:18:30|2272.1|2266.1|2269.1|2263.1|2272.1|2266.1|2268.6|2262.6|9
1651245520000|2022-04-29 15:18:40|2268.9|2262.9|2268.1|2262.1|2269.1|2263.1|2268.1|2262.1|7
1651245530000|2022-04-29 15:18:50|2267.6|2261.6|2268.1|2262.1|2268.1|2262.1|2267.4|2261.4|5
1651245540000|2022-04-29 15:19:00|2268.4|2262.4|2266.9|2260.9|2268.6|2262.6|2266.9|2260.9|8
1651245550000|2022-04-29 15:19:10|2267.1|2261.1|2265.1|2259.1|2267.4|2261.4|2265.1|2259.1|7
1651245560000|2022-04-29 15:19:20|2264.4|2258.4|2260.6|2254.6|2264.6|2258.6|2260.6|2254.6|14
1651245570000|2022-04-29 15:19:30|2260.4|2254.4|2262.6|2256.6|2262.9|2256.9|2259.9|2253.9|4
1651245580000|2022-04-29 15:19:40|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|1
1651245590000|2022-04-29 15:19:50|2262.1|2256.1|2261.9|2255.9|2262.1|2256.1|2261.9|2255.9|4
1651245600000|2022-04-29 15:20:00|2260.9|2254.9|2261.6|2255.6|2261.6|2255.6|2260.6|2254.6|5
1651245610000|2022-04-29 15:20:10|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|1
1651245620000|2022-04-29 15:20:20|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|1
1651245630000|2022-04-29 15:20:30|2260.9|2254.9|2260.1|2254.1|2260.9|2254.9|2259.9|2253.9|6
1651245640000|2022-04-29 15:20:40|2260.6|2254.6|2261.9|2255.9|2262.4|2256.4|2260.6|2254.6|5
1651245670000|2022-04-29 15:21:10|2261.6|2255.6|2261.4|2255.4|2261.6|2255.6|2261.4|2255.4|2
1651245690000|2022-04-29 15:21:30|2261.1|2255.1|2260.6|2254.6|2261.1|2255.1|2260.6|2254.6|2
1651245700000|2022-04-29 15:21:40|2260.4|2254.4|2260.1|2254.1|2260.4|2254.4|2260.1|2254.1|2
1651245710000|2022-04-29 15:21:50|2259.9|2253.9|2259.4|2253.4|2259.9|2253.9|2258.6|2252.6|4
1651245720000|2022-04-29 15:22:00|2259.1|2253.1|2258.6|2252.6|2259.1|2253.1|2258.6|2252.6|3
1651245730000|2022-04-29 15:22:10|2259.1|2253.1|2260.4|2254.4|2260.4|2254.4|2259.1|2253.1|2
1651245740000|2022-04-29 15:22:20|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|1
1651245780000|2022-04-29 15:23:00|2259.1|2253.1|2258.6|2252.6|2259.1|2253.1|2258.6|2252.6|2
1651245790000|2022-04-29 15:23:10|2258.4|2252.4|2258.4|2252.4|2258.4|2252.4|2258.4|2252.4|1
1651245810000|2022-04-29 15:23:30|2258.1|2252.1|2257.9|2251.9|2258.1|2252.1|2257.9|2251.9|2
1651245820000|2022-04-29 15:23:40|2258.1|2252.1|2257.9|2251.9|2258.1|2252.1|2257.9|2251.9|2
1651245840000|2022-04-29 15:24:00|2257.6|2251.6|2257.6|2251.6|2257.6|2251.6|2257.6|2251.6|1
1651245850000|2022-04-29 15:24:10|2257.1|2251.1|2256.9|2250.9|2257.1|2251.1|2256.9|2250.9|2
1651245870000|2022-04-29 15:24:30|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|1
1651245900000|2022-04-29 15:25:00|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|1
1651245910000|2022-04-29 15:25:10|2256.1|2250.1|2257.9|2251.9|2258.1|2252.1|2255.1|2249.1|5
1651245920000|2022-04-29 15:25:20|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|1
1651245930000|2022-04-29 15:25:30|2258.6|2252.6|2258.1|2252.1|2258.6|2252.6|2258.1|2252.1|2
1651245940000|2022-04-29 15:25:40|2258.4|2252.4|2258.1|2252.1|2258.6|2252.6|2258.1|2252.1|3
1651245950000|2022-04-29 15:25:50|2257.9|2251.9|2257.4|2251.4|2257.9|2251.9|2257.4|2251.4|3
1651245960000|2022-04-29 15:26:00|2257.1|2251.1|2257.1|2251.1|2257.4|2251.4|2257.1|2251.1|5
1651245970000|2022-04-29 15:26:10|2256.9|2250.9|2256.9|2250.9|2256.9|2250.9|2256.9|2250.9|1
1651245980000|2022-04-29 15:26:20|2256.6|2250.6|2258.6|2252.6|2258.6|2252.6|2256.6|2250.6|4
1651245990000|2022-04-29 15:26:30|2258.4|2252.4|2257.6|2251.6|2258.4|2252.4|2257.1|2251.1|5
1651246000000|2022-04-29 15:26:40|2257.4|2251.4|2256.6|2250.6|2257.4|2251.4|2256.6|2250.6|4
1651246010000|2022-04-29 15:26:50|2256.4|2250.4|2255.9|2249.9|2256.4|2250.4|2255.9|2249.9|2
1651246020000|2022-04-29 15:27:00|2256.4|2250.4|2257.6|2251.6|2257.6|2251.6|2256.4|2250.4|2
1651246060000|2022-04-29 15:27:40|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|1
1651246070000|2022-04-29 15:27:50|2256.6|2250.6|2256.4|2250.4|2256.6|2250.6|2255.4|2249.4|6
1651246080000|2022-04-29 15:28:00|2256.1|2250.1|2256.1|2250.1|2256.4|2250.4|2256.1|2250.1|3
1651246090000|2022-04-29 15:28:10|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|1
1651246100000|2022-04-29 15:28:20|2256.1|2250.1|2255.1|2249.1|2256.1|2250.1|2255.1|2249.1|5
1651246110000|2022-04-29 15:28:30|2254.9|2248.9|2256.6|2250.6|2256.6|2250.6|2254.9|2248.9|3
1651246130000|2022-04-29 15:28:50|2256.1|2250.1|2255.6|2249.6|2256.1|2250.1|2255.6|2249.6|3
1651246160000|2022-04-29 15:29:20|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|1
1651246180000|2022-04-29 15:29:40|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|1
1651246190000|2022-04-29 15:29:50|2255.9|2249.9|2256.4|2250.4|2256.4|2250.4|2255.9|2249.9|3
1651246210000|2022-04-29 15:30:10|2256.1|2250.1|2255.9|2249.9|2256.1|2250.1|2255.9|2249.9|2
1651246220000|2022-04-29 15:30:20|2256.1|2250.1|2256.6|2250.6|2256.6|2250.6|2256.1|2250.1|2
1651246240000|2022-04-29 15:30:40|2257.6|2251.6|2257.4|2251.4|2257.6|2251.6|2257.4|2251.4|2
1651246260000|2022-04-29 15:31:00|2257.1|2251.1|2257.4|2251.4|2257.4|2251.4|2257.1|2251.1|2
1651246310000|2022-04-29 15:31:50|2257.1|2251.1|2257.4|2251.4|2257.4|2251.4|2257.1|2251.1|2
1651246320000|2022-04-29 15:32:00|2257.6|2251.6|2257.6|2251.6|2257.6|2251.6|2257.6|2251.6|1
1651246360000|2022-04-29 15:32:40|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|1
1651246380000|2022-04-29 15:33:00|2257.6|2251.6|2257.6|2251.6|2257.6|2251.6|2257.6|2251.6|1
1651246390000|2022-04-29 15:33:10|2258.1|2252.1|2258.1|2252.1|2258.1|2252.1|2257.9|2251.9|3
1651246400000|2022-04-29 15:33:20|2257.9|2251.9|2257.6|2251.6|2257.9|2251.9|2257.6|2251.6|2
1651246410000|2022-04-29 15:33:30|2257.1|2251.1|2257.4|2251.4|2257.4|2251.4|2257.1|2251.1|2
1651246440000|2022-04-29 15:34:00|2257.1|2251.1|2256.9|2250.9|2257.1|2251.1|2256.9|2250.9|2
1651246450000|2022-04-29 15:34:10|2257.1|2251.1|2257.1|2251.1|2257.1|2251.1|2257.1|2251.1|1
1651246460000|2022-04-29 15:34:20|2256.9|2250.9|2256.9|2250.9|2256.9|2250.9|2256.9|2250.9|1
1651246480000|2022-04-29 15:34:40|2258.1|2252.1|2258.1|2252.1|2258.1|2252.1|2258.1|2252.1|1
1651246490000|2022-04-29 15:34:50|2257.1|2251.1|2257.6|2251.6|2257.6|2251.6|2257.1|2251.1|2
1651246540000|2022-04-29 15:35:40|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|1
1651246570000|2022-04-29 15:36:10|2257.6|2251.6|2257.4|2251.4|2257.6|2251.6|2257.4|2251.4|2
1651246580000|2022-04-29 15:36:20|2257.6|2251.6|2257.4|2251.4|2257.6|2251.6|2257.4|2251.4|2
1651246600000|2022-04-29 15:36:40|2258.1|2252.1|2261.1|2255.1|2261.1|2255.1|2258.1|2252.1|2
1651246660000|2022-04-29 15:37:40|2260.9|2254.9|2261.1|2255.1|2261.1|2255.1|2260.9|2254.9|2
1651246680000|2022-04-29 15:38:00|2260.9|2254.9|2260.9|2254.9|2261.1|2255.1|2260.9|2254.9|5
1651246690000|2022-04-29 15:38:10|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|1
1651246700000|2022-04-29 15:38:20|2261.9|2255.9|2263.1|2257.1|2263.1|2257.1|2261.9|2255.9|2
1651246740000|2022-04-29 15:39:00|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|1
1651246820000|2022-04-29 15:40:20|2263.1|2257.1|2262.6|2256.6|2263.1|2257.1|2262.6|2256.6|2
1651246830000|2022-04-29 15:40:30|2263.6|2257.6|2262.9|2256.9|2263.6|2257.6|2262.6|2256.6|4
1651246840000|2022-04-29 15:40:40|2262.6|2256.6|2262.1|2256.1|2262.6|2256.6|2262.1|2256.1|2
1651246850000|2022-04-29 15:40:50|2262.4|2256.4|2262.6|2256.6|2262.6|2256.6|2262.4|2256.4|2
1651246870000|2022-04-29 15:41:10|2262.9|2256.9|2263.1|2257.1|2263.1|2257.1|2262.9|2256.9|2
1651246880000|2022-04-29 15:41:20|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|1
1651246900000|2022-04-29 15:41:40|2264.4|2258.4|2265.9|2259.9|2265.9|2259.9|2264.4|2258.4|4
1651246930000|2022-04-29 15:42:10|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|1
1651246960000|2022-04-29 15:42:40|2264.4|2258.4|2263.6|2257.6|2264.4|2258.4|2263.6|2257.6|2
1651247070000|2022-04-29 15:44:30|2263.9|2257.9|2263.9|2257.9|2264.1|2258.1|2263.9|2257.9|3
1651247090000|2022-04-29 15:44:50|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1651247120000|2022-04-29 15:45:20|2264.4|2258.4|2264.1|2258.1|2264.4|2258.4|2264.1|2258.1|2
1651247160000|2022-04-29 15:46:00|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1651247170000|2022-04-29 15:46:10|2264.1|2258.1|2263.9|2257.9|2264.1|2258.1|2263.9|2257.9|4
1651247180000|2022-04-29 15:46:20|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2263.9|2257.9|9
1651247190000|2022-04-29 15:46:30|2263.9|2257.9|2263.9|2257.9|2264.1|2258.1|2263.9|2257.9|5
1651247200000|2022-04-29 15:46:40|2264.1|2258.1|2263.9|2257.9|2264.1|2258.1|2263.9|2257.9|6
1651247210000|2022-04-29 15:46:50|2264.1|2258.1|2263.9|2257.9|2264.1|2258.1|2263.9|2257.9|2
1651247250000|2022-04-29 15:47:30|2264.1|2258.1|2263.9|2257.9|2264.1|2258.1|2263.9|2257.9|2
1651247260000|2022-04-29 15:47:40|2264.1|2258.1|2263.9|2257.9|2264.1|2258.1|2263.9|2257.9|6
1651247270000|2022-04-29 15:47:50|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2263.9|2257.9|3
1651247280000|2022-04-29 15:48:00|2263.9|2257.9|2266.1|2260.1|2266.1|2260.1|2263.9|2257.9|6
1651247340000|2022-04-29 15:49:00|2266.4|2260.4|2266.4|2260.4|2266.4|2260.4|2266.4|2260.4|1
1651247370000|2022-04-29 15:49:30|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|1
1651247400000|2022-04-29 15:50:00|2266.4|2260.4|2266.4|2260.4|2266.4|2260.4|2266.4|2260.4|1
1651247410000|2022-04-29 15:50:10|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|1
1651247420000|2022-04-29 15:50:20|2266.4|2260.4|2266.4|2260.4|2266.4|2260.4|2266.4|2260.4|1
1651247450000|2022-04-29 15:50:50|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|1
1651247460000|2022-04-29 15:51:00|2265.9|2259.9|2268.9|2262.9|2268.9|2262.9|2265.9|2259.9|6
1651247470000|2022-04-29 15:51:10|2268.6|2262.6|2268.6|2262.6|2269.1|2263.1|2268.1|2262.1|9
1651247500000|2022-04-29 15:51:40|2269.1|2263.1|2269.4|2263.4|2269.4|2263.4|2269.1|2263.1|2
1651247510000|2022-04-29 15:51:50|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|1
1651247550000|2022-04-29 15:52:30|2269.4|2263.4|2269.1|2263.1|2269.4|2263.4|2269.1|2263.1|2
1651247570000|2022-04-29 15:52:50|2269.4|2263.4|2269.1|2263.1|2269.4|2263.4|2269.1|2263.1|2
1651247580000|2022-04-29 15:53:00|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|2269.1|2263.1|3
1651247590000|2022-04-29 15:53:10|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|1
1651247600000|2022-04-29 15:53:20|2269.4|2263.4|2269.1|2263.1|2269.4|2263.4|2269.1|2263.1|2
1651247610000|2022-04-29 15:53:30|2269.4|2263.4|2269.1|2263.1|2269.4|2263.4|2269.1|2263.1|2
1651247630000|2022-04-29 15:53:50|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|2268.6|2262.6|3
1651247640000|2022-04-29 15:54:00|2269.1|2263.1|2269.4|2263.4|2269.4|2263.4|2269.1|2263.1|2
1651247650000|2022-04-29 15:54:10|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|1
1651247660000|2022-04-29 15:54:20|2269.4|2263.4|2269.6|2263.6|2269.9|2263.9|2269.4|2263.4|3
1651247670000|2022-04-29 15:54:30|2269.9|2263.9|2271.6|2265.6|2271.6|2265.6|2269.6|2263.6|8
1651247710000|2022-04-29 15:55:10|2271.1|2265.1|2271.1|2265.1|2271.1|2265.1|2271.1|2265.1|1
1651247750000|2022-04-29 15:55:50|2271.4|2265.4|2271.1|2265.1|2271.4|2265.4|2271.1|2265.1|2
1651247760000|2022-04-29 15:56:00|2271.4|2265.4|2270.9|2264.9|2271.4|2265.4|2270.9|2264.9|3
1651247770000|2022-04-29 15:56:10|2270.4|2264.4|2269.6|2263.6|2270.4|2264.4|2269.6|2263.6|3
1651247830000|2022-04-29 15:57:10|2270.4|2264.4|2269.9|2263.9|2270.4|2264.4|2269.9|2263.9|3
1651247880000|2022-04-29 15:58:00|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|1
1651247920000|2022-04-29 15:58:40|2270.9|2264.9|2271.4|2265.4|2271.6|2265.6|2270.9|2264.9|3
1651247940000|2022-04-29 15:59:00|2271.1|2265.1|2271.1|2265.1|2271.1|2265.1|2271.1|2265.1|1
1651247980000|2022-04-29 15:59:40|2270.9|2264.9|2269.6|2263.6|2270.9|2264.9|2269.6|2263.6|2
1651248010000|2022-04-29 16:00:10|2269.1|2263.1|2268.9|2262.9|2269.1|2263.1|2268.9|2262.9|2
1651248060000|2022-04-29 16:01:00|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|2268.9|2262.9|5
1651248070000|2022-04-29 16:01:10|2268.9|2262.9|2268.9|2262.9|2269.1|2263.1|2268.9|2262.9|3
1651248080000|2022-04-29 16:01:20|2269.1|2263.1|2268.9|2262.9|2269.1|2263.1|2268.9|2262.9|12
1651248100000|2022-04-29 16:01:40|2269.1|2263.1|2268.9|2262.9|2269.1|2263.1|2268.9|2262.9|2
1651248110000|2022-04-29 16:01:50|2269.1|2263.1|2269.6|2263.6|2269.6|2263.6|2269.1|2263.1|2
1651248140000|2022-04-29 16:02:20|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|1
1651248150000|2022-04-29 16:02:30|2269.6|2263.6|2269.9|2263.9|2269.9|2263.9|2269.6|2263.6|2
1651248160000|2022-04-29 16:02:40|2270.1|2264.1|2270.4|2264.4|2270.4|2264.4|2270.1|2264.1|2
1651248170000|2022-04-29 16:02:50|2270.1|2264.1|2270.1|2264.1|2270.1|2264.1|2270.1|2264.1|1
1651248210000|2022-04-29 16:03:30|2269.6|2263.6|2269.9|2263.9|2269.9|2263.9|2269.6|2263.6|2
1651248270000|2022-04-29 16:04:30|2269.6|2263.6|2269.9|2263.9|2269.9|2263.9|2269.6|2263.6|2
1651248310000|2022-04-29 16:05:10|2269.6|2263.6|2269.9|2263.9|2269.9|2263.9|2269.6|2263.6|2
1651248350000|2022-04-29 16:05:50|2269.6|2263.6|2269.9|2263.9|2269.9|2263.9|2269.6|2263.6|2
1651248480000|2022-04-29 16:08:00|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|1
1651248500000|2022-04-29 16:08:20|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|1
1651248510000|2022-04-29 16:08:30|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|1
1651248560000|2022-04-29 16:09:20|2269.9|2263.9|2270.1|2264.1|2270.1|2264.1|2269.9|2263.9|2
1651248570000|2022-04-29 16:09:30|2269.6|2263.6|2269.4|2263.4|2269.6|2263.6|2269.4|2263.4|2
1651248580000|2022-04-29 16:09:40|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|1
1651248590000|2022-04-29 16:09:50|2269.4|2263.4|2269.1|2263.1|2269.4|2263.4|2269.1|2263.1|2
1651248750000|2022-04-29 16:12:30|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|1
1651248760000|2022-04-29 16:12:40|2269.1|2263.1|2268.9|2262.9|2269.1|2263.1|2268.9|2262.9|2
1651248770000|2022-04-29 16:12:50|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|1
1651248790000|2022-04-29 16:13:10|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|1
1651248800000|2022-04-29 16:13:20|2269.1|2263.1|2268.9|2262.9|2269.1|2263.1|2268.9|2262.9|2
1651248880000|2022-04-29 16:14:40|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|2268.1|2262.1|3
1651248890000|2022-04-29 16:14:50|2268.9|2262.9|2269.4|2263.4|2269.4|2263.4|2268.9|2262.9|2
1651249020000|2022-04-29 16:17:00|2271.1|2265.1|2271.1|2265.1|2271.1|2265.1|2271.1|2265.1|1
1651249030000|2022-04-29 16:17:10|2271.4|2265.4|2271.6|2265.6|2271.6|2265.6|2271.4|2265.4|2
1651249360000|2022-04-29 16:22:40|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|1
1651249410000|2022-04-29 16:23:30|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|1
1651249520000|2022-04-29 16:25:20|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|1
1651249630000|2022-04-29 16:27:10|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|1
1651249790000|2022-04-29 16:29:50|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|1
1651249800000|2022-04-29 16:30:00|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|1
1651249910000|2022-04-29 16:31:50|2271.9|2265.9|2272.9|2266.9|2273.1|2267.1|2271.9|2265.9|3
1651250080000|2022-04-29 16:34:40|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|1
1651250170000|2022-04-29 16:36:10|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|1
1651250280000|2022-04-29 16:38:00|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|1
1651250340000|2022-04-29 16:39:00|2272.4|2266.4|2272.1|2266.1|2272.4|2266.4|2272.1|2266.1|2
1651250480000|2022-04-29 16:41:20|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|1
1651250500000|2022-04-29 16:41:40|2271.6|2265.6|2271.9|2265.9|2272.1|2266.1|2271.6|2265.6|4
1651250570000|2022-04-29 16:42:50|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|1
1651250580000|2022-04-29 16:43:00|2272.4|2266.4|2272.1|2266.1|2272.4|2266.4|2272.1|2266.1|2
1651250590000|2022-04-29 16:43:10|2272.4|2266.4|2272.1|2266.1|2272.4|2266.4|2272.1|2266.1|2
1651250620000|2022-04-29 16:43:40|2272.4|2266.4|2272.1|2266.1|2272.4|2266.4|2272.1|2266.1|2
1651250770000|2022-04-29 16:46:10|2271.9|2265.9|2272.1|2266.1|2272.1|2266.1|2271.9|2265.9|2
1651250790000|2022-04-29 16:46:30|2271.9|2265.9|2272.1|2266.1|2272.1|2266.1|2271.9|2265.9|2
1651250870000|2022-04-29 16:47:50|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|1
1651250990000|2022-04-29 16:49:50|2272.9|2266.9|2278.1|2272.1|2278.1|2272.1|2272.9|2266.9|4
1651251000000|2022-04-29 16:50:00|2278.4|2272.4|2278.9|2272.9|2278.9|2272.9|2278.4|2272.4|2
1651251010000|2022-04-29 16:50:10|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1651251030000|2022-04-29 16:50:30|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651251050000|2022-04-29 16:50:50|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1651251070000|2022-04-29 16:51:10|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651251100000|2022-04-29 16:51:40|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651251110000|2022-04-29 16:51:50|2278.4|2272.4|2277.6|2271.6|2278.4|2272.4|2277.6|2271.6|2
1651251120000|2022-04-29 16:52:00|2277.9|2271.9|2277.6|2271.6|2277.9|2271.9|2277.6|2271.6|4
1651251130000|2022-04-29 16:52:10|2277.9|2271.9|2277.6|2271.6|2277.9|2271.9|2277.6|2271.6|2
1651251140000|2022-04-29 16:52:20|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|1
1651251150000|2022-04-29 16:52:30|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|1
1651251180000|2022-04-29 16:53:00|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1651251250000|2022-04-29 16:54:10|2278.1|2272.1|2277.9|2271.9|2278.1|2272.1|2277.9|2271.9|2
1651251310000|2022-04-29 16:55:10|2277.6|2271.6|2277.8|2271.8|2277.8|2271.8|2277.6|2271.6|2
1651251320000|2022-04-29 16:55:20|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1651251340000|2022-04-29 16:55:40|2277|2271|2277|2271|2277|2271|2277|2271|1
1651251360000|2022-04-29 16:56:00|2276.9|2270.9|2277.8|2271.8|2278|2272|2276.9|2270.9|7
1651251370000|2022-04-29 16:56:10|2278|2272|2278|2272|2278|2272|2277.8|2271.8|3
1651251410000|2022-04-29 16:56:50|2277.8|2271.8|2278|2272|2278|2272|2277.8|2271.8|4
1651251420000|2022-04-29 16:57:00|2277.8|2271.8|2278|2272|2278|2272|2277.8|2271.8|2
1651251460000|2022-04-29 16:57:40|2277.8|2271.8|2277.8|2271.8|2278|2272|2277.8|2271.8|5
1651251470000|2022-04-29 16:57:50|2277.5|2271.5|2277.8|2271.8|2277.8|2271.8|2277.3|2271.3|3
1651251500000|2022-04-29 16:58:20|2277.5|2271.5|2277.8|2271.8|2277.8|2271.8|2277.5|2271.5|2
1651251510000|2022-04-29 16:58:30|2277.5|2271.5|2277.8|2271.8|2277.8|2271.8|2277.5|2271.5|2
1651251520000|2022-04-29 16:58:40|2277.5|2271.5|2277.8|2271.8|2277.8|2271.8|2277.5|2271.5|6
1651251530000|2022-04-29 16:58:50|2277.5|2271.5|2277.8|2271.8|2277.8|2271.8|2277.5|2271.5|4
1651251540000|2022-04-29 16:59:00|2278|2272|2278.4|2272.4|2278.6|2272.6|2277.9|2271.9|5
1651251550000|2022-04-29 16:59:10|2278.6|2272.6|2278.4|2272.4|2278.6|2272.6|2278.4|2272.4|2
1651251560000|2022-04-29 16:59:20|2278.1|2272.1|2278.4|2272.4|2278.6|2272.6|2278.1|2272.1|4
1651536120000|2022-05-03 00:02:00|2256.3|2245|2256.5|2243.3|2257|2245.8|2256.3|2243.3|3
1651536130000|2022-05-03 00:02:10|2256|2244.8|2256|2244.8|2256|2244.8|2256|2244.8|1
1651536140000|2022-05-03 00:02:20|2256.3|2242|2256.3|2242|2256.3|2242|2256.3|2242|1
1651536150000|2022-05-03 00:02:30|2255|2243.8|2255|2243.8|2255|2243.8|2255|2243.8|1
1651536180000|2022-05-03 00:03:00|2254.5|2243.3|2254.5|2243.3|2254.5|2243.3|2254.5|2243.3|1
1651536240000|2022-05-03 00:04:00|2254.8|2243.5|2254.8|2243.5|2254.8|2243.5|2254.8|2243.5|1
1651536280000|2022-05-03 00:04:40|2255.3|2244|2259|2247.8|2259|2247.8|2255.3|2244|5
1651536290000|2022-05-03 00:04:50|2259.5|2248.3|2261.5|2250.3|2261.5|2250.3|2259.5|2248.3|4
1651536310000|2022-05-03 00:05:10|2262.3|2251|2261.5|2250.3|2262.3|2251|2261.5|2250.3|2
1651536320000|2022-05-03 00:05:20|2262.3|2251|2262.3|2251|2262.3|2251|2262.3|2251|1
1651536330000|2022-05-03 00:05:30|2262.5|2251.3|2262.5|2251.3|2262.5|2251.3|2262.5|2251.3|1
1651536380000|2022-05-03 00:06:20|2263|2251.8|2263.5|2252.3|2263.5|2252.3|2263|2251.8|2
1651536390000|2022-05-03 00:06:30|2264|2252.8|2264|2252.8|2264|2252.8|2264|2252.8|1
1651536420000|2022-05-03 00:07:00|2264.5|2253.3|2265|2253.8|2265|2253.8|2264.5|2253.3|2
1651536470000|2022-05-03 00:07:50|2264.3|2253|2264.3|2253|2264.3|2253|2264.3|2253|1
1651536510000|2022-05-03 00:08:30|2265.3|2254|2264.8|2253.5|2265.3|2254|2264.8|2253.5|2
1651536550000|2022-05-03 00:09:10|2264.5|2251.3|2264.5|2252.8|2264.5|2252.8|2264.5|2251.3|2
1651536570000|2022-05-03 00:09:30|2263.8|2252.5|2263.8|2252.5|2263.8|2252.5|2263.8|2252.5|1
1651536580000|2022-05-03 00:09:40|2264.5|2253.3|2265|2253.8|2265|2253.8|2264.5|2253.3|2
1651536630000|2022-05-03 00:10:30|2265.3|2254|2265.3|2254|2265.3|2254|2265.3|2254|1
1651536660000|2022-05-03 00:11:00|2265.8|2254.5|2267.8|2256.5|2267.8|2256.5|2265.8|2254.5|3
1651536720000|2022-05-03 00:12:00|2267.5|2256.3|2267.5|2256.3|2267.5|2256.3|2267.5|2256.3|1
1651536770000|2022-05-03 00:12:50|2267.8|2256.5|2267.8|2256.5|2267.8|2256.5|2267.8|2256.5|1
1651536830000|2022-05-03 00:13:50|2267.5|2256.3|2267.5|2256.3|2267.5|2256.3|2267.5|2256.3|1
1651536880000|2022-05-03 00:14:40|2267.3|2256|2267.3|2256|2267.3|2256|2267.3|2256|1
1651536890000|2022-05-03 00:14:50|2267.8|2256.5|2269.3|2258|2269.3|2258|2267.8|2256.5|2
1651536950000|2022-05-03 00:15:50|2269|2257.8|2269|2257.8|2269|2257.8|2269|2257.8|1
1651536980000|2022-05-03 00:16:20|2268.5|2257.3|2266.3|2255|2268.5|2257.3|2266.3|2255|2
1651537090000|2022-05-03 00:18:10|2266.5|2255.3|2267|2255.8|2267|2255.8|2266.5|2255.3|2
1651537140000|2022-05-03 00:19:00|2267.3|2256|2267.3|2256|2267.3|2256|2267.3|2256|1
1651537200000|2022-05-03 00:20:00|2267.5|2256.3|2267.5|2256.3|2267.5|2256.3|2267.5|2256.3|1
1651537580000|2022-05-03 00:26:20|2267.8|2256.5|2267.8|2256.5|2267.8|2256.5|2267.8|2256.5|1
1651537640000|2022-05-03 00:27:20|2267.5|2256.3|2267.5|2256.3|2267.5|2256.3|2267.5|2256.3|1
1651537690000|2022-05-03 00:28:10|2267.3|2256|2267.3|2256|2267.3|2256|2267.3|2256|1
1651537750000|2022-05-03 00:29:10|2267|2255.8|2267|2255.8|2267|2255.8|2267|2255.8|1
1651537810000|2022-05-03 00:30:10|2266.8|2255.5|2266.8|2255.5|2266.8|2255.5|2266.8|2255.5|1
1651537920000|2022-05-03 00:32:00|2266.5|2255.3|2266.5|2255.3|2266.5|2255.3|2266.5|2255.3|1
1651537940000|2022-05-03 00:32:20|2266|2254.8|2261.8|2250.5|2266|2254.8|2261.3|2250|5
1651537950000|2022-05-03 00:32:30|2261.3|2250|2261|2249.8|2261.3|2250|2261|2249.8|2
1651537970000|2022-05-03 00:32:50|2260.3|2249|2260.3|2249|2260.3|2249|2260.3|2249|1
1651538000000|2022-05-03 00:33:20|2260.8|2249.5|2259.8|2248.5|2260.8|2249.5|2259.8|2248.5|2
1651538060000|2022-05-03 00:34:20|2259.5|2248.3|2259.5|2248.3|2259.5|2248.3|2259.5|2248.3|1
1651538170000|2022-05-03 00:36:10|2259.8|2248.5|2259.8|2248.5|2259.8|2248.5|2259.8|2248.5|1
1651538180000|2022-05-03 00:36:20|2260|2248.8|2260|2248.8|2260|2248.8|2260|2248.8|1
1651538190000|2022-05-03 00:36:30|2259.5|2248.3|2258.5|2247.3|2259.5|2248.3|2258.5|2247.3|2
1651538270000|2022-05-03 00:37:50|2259|2247.8|2259|2247.8|2259|2247.8|2259|2247.8|1
1651538360000|2022-05-03 00:39:20|2259.5|2248.3|2259.5|2248.3|2259.5|2248.3|2259.5|2248.3|1
1651538410000|2022-05-03 00:40:10|2259.8|2248.5|2259.8|2248.5|2259.8|2248.5|2259.8|2248.5|1
1651538470000|2022-05-03 00:41:10|2260.3|2249|2261.3|2250|2261.3|2250|2260.3|2249|2
1651538520000|2022-05-03 00:42:00|2261.8|2250.5|2262.3|2251|2262.3|2251|2261.8|2250.5|2
1651538630000|2022-05-03 00:43:50|2262.5|2251.3|2262.5|2251.3|2262.5|2251.3|2262.5|2251.3|1
1651538690000|2022-05-03 00:44:50|2262.3|2251|2262.3|2251|2262.3|2251|2262.3|2251|1
1651539220000|2022-05-03 00:53:40|2262.8|2251.5|2262.8|2251.5|2262.8|2251.5|2262.8|2251.5|1
1651539280000|2022-05-03 00:54:40|2262.3|2251|2262.3|2251|2262.3|2251|2262.3|2251|1
1651539390000|2022-05-03 00:56:30|2262.5|2251.3|2262.5|2251.3|2262.5|2251.3|2262.5|2251.3|1
1651539440000|2022-05-03 00:57:20|2262.3|2251|2262.3|2251|2262.3|2251|2262.3|2251|1
1651539480000|2022-05-03 00:58:00|2263|2251.8|2263.5|2252.3|2263.5|2252.3|2263|2251.8|2
1651539490000|2022-05-03 00:58:10|2264|2252.8|2264|2252.8|2264|2252.8|2264|2252.8|1
1651539550000|2022-05-03 00:59:10|2264.3|2253|2264.3|2253|2264.3|2253|2264.3|2253|1
1651539770000|2022-05-03 01:02:50|2264|2250.8|2263.5|2251.5|2264|2251.5|2263.5|2250.8|2
1651539780000|2022-05-03 01:03:00|2262.8||2262.8||2262.8||2262.8||1
1651539890000|2022-05-03 01:04:50|2263|2251.8|2263|2251.8|2263|2251.8|2263|2251.8|1
1651539950000|2022-05-03 01:05:50|2262.5|2251.3|2262.5|2251.3|2262.5|2251.3|2262.5|2251.3|1
1651540110000|2022-05-03 01:08:30|2262.8|2251.5|2262.8|2251.5|2262.8|2251.5|2262.8|2251.5|1
1651540130000|2022-05-03 01:08:50|2263.5|2252.3|2263.5|2252.3|2263.5|2252.3|2263.5|2252.3|1
1651540350000|2022-05-03 01:12:30|2263.3|2252|2263.3|2252|2263.3|2252|2263.3|2252|1
1651541010000|2022-05-03 01:23:30|2263.8|2252.5|2265.8|2254.5|2265.8|2254.5|2263.8|2252.5|2
1651541100000|2022-05-03 01:25:00|2265.3|2254|2265.3|2254|2265.3|2254|2265.3|2254|1
1651541110000|2022-05-03 01:25:10|2265|2253.8|2265|2253.8|2265|2253.8|2265|2253.8|1
1651541130000|2022-05-03 01:25:30|2264.8|2253.5|2264.8|2253.5|2264.8|2253.5|2264.8|2253.5|1
1651541170000|2022-05-03 01:26:10|2265.5|2254.3|2266.5|2255.3|2266.5|2255.3|2265.5|2254.3|2
1651541220000|2022-05-03 01:27:00|2266.3|2255|2266.3|2255|2266.3|2255|2266.3|2255|1
1651541330000|2022-05-03 01:28:50|2266.5|2255.3|2266.5|2255.3|2266.5|2255.3|2266.5|2255.3|1
1651541610000|2022-05-03 01:33:30|2266.8|2255.5|2268|2256.5|2268|2256.5|2266.8|2255.5|2
1651541630000|2022-05-03 01:33:50||2256.8||2256.8||2256.8||2256.8|1
1651541820000|2022-05-03 01:37:00|2268.5|2257.3|2268.5|2257.3|2268.5|2257.3|2268.5|2257.3|1
1651541830000|2022-05-03 01:37:10|2269|2257.8|2269|2257.8|2269|2257.8|2269|2257.8|1
1651541880000|2022-05-03 01:38:00|2268.8|2257.5|2268.8|2257.5|2268.8|2257.5|2268.8|2257.5|1
1651542250000|2022-05-03 01:44:10|2268.5|2257.3|2266|2254.8|2268.5|2257.3|2266|2254.8|3
1651542310000|2022-05-03 01:45:10|2266.3|2255|2266.3|2255|2266.3|2255|2266.3|2255|1
1651542360000|2022-05-03 01:46:00|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|1
1651542370000|2022-05-03 01:46:10|2265|2253.8|2265|2253.8|2265|2253.8|2265|2253.8|1
1651542420000|2022-05-03 01:47:00|2264.8|2253.5|2264.8|2253.5|2264.8|2253.5|2264.8|2253.5|1
1651542530000|2022-05-03 01:48:50|2265|2253.8|2265|2253.8|2265|2253.8|2265|2253.8|1
1651542610000|2022-05-03 01:50:10|2265.5|2254.3|2267.8|2256.5|2267.8|2256.5|2265.5|2254.3|2
1651542650000|2022-05-03 01:50:50|2266.5|2255.3|2267.8|2256.5|2267.8|2256.5|2266.5|2255.3|2
1651542670000|2022-05-03 01:51:10|2268.3|2257|2268.8|2257.5|2268.8|2257.5|2268.3|2257|2
1651542710000|2022-05-03 01:51:50|2269.3|2258|2270.8|2259.5|2270.8|2259.5|2269.3|2258|2
1651542930000|2022-05-03 01:55:30|2270.5|2259.3|2270.5|2259.3|2270.5|2259.3|2270.5|2259.3|1
1651543110000|2022-05-03 01:58:30|2270.3|2259|2270.3|2259|2270.3|2259|2270.3|2259|1
1651543170000|2022-05-03 01:59:30|2270.5|2259.3|2270.5|2259.3|2270.5|2259.3|2270.5|2259.3|1
1651543500000|2022-05-03 02:05:00|2270.3|2259|2270.3|2259|2270.3|2259|2270.3|2259|1
1651543550000|2022-05-03 02:05:50|2269.8|2258.5|2268.5|2257.3|2269.8|2258.5|2268.5|2257.3|2
1651543810000|2022-05-03 02:10:10|2268.8|2257.5|2268.8|2257.5|2268.8|2257.5|2268.8|2257.5|1
1651543870000|2022-05-03 02:11:10|2268.5|2257.3|2268|2256.8|2268.5|2257.3|2268|2256.8|2
1651543920000|2022-05-03 02:12:00|2268.3|2257|2268.3|2257|2268.3|2257|2268.3|2257|1
1651544130000|2022-05-03 02:15:30|2269.5|2258.3|2269.5|2258.3|2269.5|2258.3|2269.5|2258.3|1
1651544150000|2022-05-03 02:15:50|2270|2258.8|2270.3|2259|2270.3|2259|2270|2258.8|2
1651544240000|2022-05-03 02:17:20|2271|2259.8|2271|2259.8|2271|2259.8|2271|2259.8|1
1651544460000|2022-05-03 02:21:00|2270.3|2259|2270.3|2259|2270.3|2259|2270.3|2259|1
1651544510000|2022-05-03 02:21:50|2269.3|2258|2267.8|2256.5|2269.3|2258|2267.8|2256.5|2
1651544560000|2022-05-03 02:22:40|2267.3|2256|2267.3|2256|2267.3|2256|2267.3|2256|1
1651544590000|2022-05-03 02:23:10|2266.8|2255.5|2266.8|2255.5|2266.8|2255.5|2266.8|2255.5|1
1651544810000|2022-05-03 02:26:50|2266.5|2255.3|2266.5|2255.3|2266.5|2255.3|2266.5|2255.3|1
1651544870000|2022-05-03 02:27:50|2266.8|2255.5|2266.8|2255.5|2266.8|2255.5|2266.8|2255.5|1
1651545320000|2022-05-03 02:35:20|2266.3|2255|2265.3|2254|2266.3|2255|2265.3|2254|2
1651545430000|2022-05-03 02:37:10|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|1
1651545600000|2022-05-03 02:40:00|2265.3|2254|2265.3|2254|2265.3|2254|2265.3|2254|1
1651546420000|2022-05-03 02:53:40|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|1
1651546640000|2022-05-03 02:57:20|2265.3|2254|2265.3|2254|2265.3|2254|2265.3|2254|1
1651546810000|2022-05-03 03:00:10|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|1
1651547080000|2022-05-03 03:04:40|2265.3|2254|2265.3|2254|2265.3|2254|2265.3|2254|1
1651547360000|2022-05-03 03:09:20|2265|2253.8|2265|2253.8|2265|2253.8|2265|2253.8|1
1651547470000|2022-05-03 03:11:10|2265.3|2254|2265.3|2254|2265.3|2254|2265.3|2254|1
1651548620000|2022-05-03 03:30:20|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|1
1651550690000|2022-05-03 04:04:50|2264.5|2253.3|2263.8|2252.5|2264.5|2253.3|2263.8|2252.5|3
1651550700000|2022-05-03 04:05:00|2263.3|2252|2261.8|2250.5|2263.3|2252|2261.8|2250.5|2
1651550710000|2022-05-03 04:05:10|2262.5|2251.3|2261.8|2250.5|2262.5|2251.3|2261.8|2250.5|2
1651550780000|2022-05-03 04:06:20|2262.5|2251.3|2261.8|2249|2262.5|2251.3|2261.8|2249|2
1651550790000|2022-05-03 04:06:30|2261.3|2249.5|2261.3|2250|2261.3|2250|2261.3|2249.5|2
1651550850000|2022-05-03 04:07:30|2261.5|2250.3|2261.5|2250.3|2261.5|2250.3|2261.5|2250.3|1
1651551230000|2022-05-03 04:13:50|2261.8|2250.5|2261.8|2250.5|2261.8|2250.5|2261.8|2250.5|1
1651551400000|2022-05-03 04:16:40|2261.3|2250|2261.3|2250|2261.3|2250|2261.3|2250|1
1651551840000|2022-05-03 04:24:00|2261.5|2250.3|2261.5|2250.3|2261.5|2250.3|2261.5|2250.3|1
1651552380000|2022-05-03 04:33:00|2261|2249.8|2261.5|2250.3|2261.5|2250.3|2261|2249.8|2
1651552710000|2022-05-03 04:38:30|2261.3|2250|2261.3|2250|2261.3|2250|2261.3|2250|1
1651552770000|2022-05-03 04:39:30|2261|2249.8|2261|2249.8|2261|2249.8|2261|2249.8|1
1651552990000|2022-05-03 04:43:10|2260.8|2249.5|2260.8|2249.5|2260.8|2249.5|2260.8|2249.5|1
1651553140000|2022-05-03 04:45:40|2260.3|2249|2260.3|2249|2260.3|2249|2260.3|2249|1
1651553190000|2022-05-03 04:46:30|2260.5|2249.3|2260.5|2249.3|2260.5|2249.3|2260.5|2249.3|1
1651554320000|2022-05-03 05:05:20|2260.3|2249|2260.3|2249|2260.3|2249|2260.3|2249|1
1651554340000|2022-05-03 05:05:40|2259.8|2248.5|2259.8|2248.5|2259.8|2248.5|2259.8|2248.5|1
1651554390000|2022-05-03 05:06:30|2259.5|2248.3|2259.5|2248.3|2259.5|2248.3|2259.5|2248.3|1
1651554550000|2022-05-03 05:09:10|2258.5|2247.3|2257.3|2244|2258.5|2247.3|2257.3|2244|3
1651554560000|2022-05-03 05:09:20|2257|2243.8|2255|2243.8|2257|2243.8|2255|2243.8|2
1651554570000|2022-05-03 05:09:30|2253.5|2242.3|2254.3|2243|2254.3|2243|2253.5|2242.3|2
1651554600000|2022-05-03 05:10:00|2253.5|2242.3|2254.3|2243|2254.3|2243|2253.5|2242.3|2
1651554620000|2022-05-03 05:10:20|2254.8|2243.5|2254.8|2243.5|2254.8|2243.5|2254.8|2243.5|1
1651554640000|2022-05-03 05:10:40|2255.8|2244.5|2257.5|2246.3|2257.5|2246.3|2255.8|2244.5|2
1651554660000|2022-05-03 05:11:00|2258|2246.8|2258|2246.8|2258|2246.8|2258|2246.8|1
1651554680000|2022-05-03 05:11:20|2258.5|2247.3|2259.5|2248.3|2259.5|2248.3|2258.5|2247.3|3
1651554850000|2022-05-03 05:14:10|2260|2248.8|2260|2248.8|2260|2248.8|2260|2248.8|1
1651554860000|2022-05-03 05:14:20|2260.5|2249.3|2260.5|2249.3|2260.5|2249.3|2260.5|2249.3|1
1651554880000|2022-05-03 05:14:40|2261|2249.8|2261.5|2250.3|2261.5|2250.3|2261|2249.8|2
1651554900000|2022-05-03 05:15:00|2261.8|2250.5|2261.8|2250.5|2261.8|2250.5|2261.8|2250.5|1
1651554910000|2022-05-03 05:15:10|2263.3|2252|2263.3|2252|2263.3|2252|2263.3|2252|1
1651554970000|2022-05-03 05:16:10|2263|2251.8|2263|2251.8|2263|2251.8|2263|2251.8|1
1651555160000|2022-05-03 05:19:20|2263.3|2252|2263.3|2252|2263.3|2252|2263.3|2252|1
1651555620000|2022-05-03 05:27:00|2263|2251.8|2263|2251.8|2263|2251.8|2263|2251.8|1
1651555680000|2022-05-03 05:28:00|2263.3|2252|2263.3|2252|2263.3|2252|2263.3|2252|1
1651555860000|2022-05-03 05:31:00|2262.8|2251.5|2262.8|2251.5|2262.8|2251.5|2262.8|2251.5|1
1651556560000|2022-05-03 05:42:40|2263.3|2252|2263.3|2252|2263.3|2252|2263.3|2252|1
1651556570000|2022-05-03 05:42:50|2262.8|2251.5|2262.8|2251.5|2262.8|2251.5|2262.8|2251.5|1
1651556650000|2022-05-03 05:44:10|2262.3|2251|2262.3|2251|2262.3|2251|2262.3|2251|1
1651556670000|2022-05-03 05:44:30|2261.8|2250.5|2260.3|2249|2261.8|2250.5|2260.3|2249|3
1651556730000|2022-05-03 05:45:30|2260.5|2249.3|2260.5|2249.3|2260.5|2249.3|2260.5|2249.3|1
1651556780000|2022-05-03 05:46:20|2260.8|2249.5|2260.8|2249.5|2260.8|2249.5|2260.8|2249.5|1
1651556850000|2022-05-03 05:47:30|2261.3|2250|2261.3|2250|2261.3|2250|2261.3|2250|1
1651556920000|2022-05-03 05:48:40|2260.8|2249.5|2260.8|2249.5|2260.8|2249.5|2260.8|2249.5|1
1651557020000|2022-05-03 05:50:20|2261|2249.8|2261|2249.8|2261|2249.8|2261|2249.8|1
1651557080000|2022-05-03 05:51:20|2261.8|2250.5|2263.8|2252.5|2263.8|2252.5|2261.8|2250.5|2
1651557130000|2022-05-03 05:52:10|2264|2252.8|2264|2252.8|2264|2252.8|2264|2252.8|1
1651557140000|2022-05-03 05:52:20|2263.8|2252.5|2262.3|2251|2263.8|2252.5|2262.3|2251|2
1651557150000|2022-05-03 05:52:30|2261.8|2250.5|2261.8|2250.5|2261.8|2250.5|2261.8|2250.5|1
1651557180000|2022-05-03 05:53:00|2262.3|2251|2262.3|2251|2262.3|2251|2262.3|2251|1
1651557620000|2022-05-03 06:00:20|2262|2250.8|2262|2250.8|2262|2250.8|2262|2250.8|1
1651557680000|2022-05-03 06:01:20|2262.5|2251.3|2262.5|2251.3|2262.5|2251.3|2262.5|2251.3|1
1651558170000|2022-05-03 06:09:30|2262.3|2251|2262.3|2251|2262.3|2251|2262.3|2251|1
1651558670000|2022-05-03 06:17:50|2262.8|2251.5|2263|2251.8|2263|2251.8|2262.8|2251.5|2
1651558890000|2022-05-03 06:21:30|2263.5|2252.3|2263.5|2252.3|2263.5|2252.3|2263.5|2252.3|1
1651558910000|2022-05-03 06:21:50|2264|2252.8|2264.5|2253.3|2264.5|2253.3|2264|2252.8|2
1651558920000|2022-05-03 06:22:00|2264.8|2253.5|2264.8|2253.5|2264.8|2253.5|2264.8|2253.5|1
1651558980000|2022-05-03 06:23:00|2265|2253.8|2265|2253.8|2265|2253.8|2265|2253.8|1
1651559180000|2022-05-03 06:26:20|2265.5|2254.3|2266|2254.8|2266|2254.8|2265.5|2254.3|2
1651559400000|2022-05-03 06:30:00|2266.5|2255.3|2266.5|2255.3|2266.5|2255.3|2266.5|2255.3|1
1651559410000|2022-05-03 06:30:10|2267.3|2256|2267.3|2256|2267.3|2256|2267.3|2256|1
1651559690000|2022-05-03 06:34:50|2267|2255.8|2267|2255.8|2267|2255.8|2267|2255.8|1
1651559740000|2022-05-03 06:35:40|2266.5|2255.3|2264|2252.8|2266.5|2255.3|2264|2252.8|5
1651559800000|2022-05-03 06:36:40|2263.8|2252.5|2263.8|2252.5|2263.8|2252.5|2263.8|2252.5|1
1651560020000|2022-05-03 06:40:20|2264|2252.8|2264|2252.8|2264|2252.8|2264|2252.8|1
1651560070000|2022-05-03 06:41:10|2264.3|2253|2264.3|2253|2264.3|2253|2264.3|2253|1
1651560240000|2022-05-03 06:44:00|2264|2252.8|2264|2252.8|2264|2252.8|2264|2252.8|1
1651560290000|2022-05-03 06:44:50|2264.3|2253|2264.3|2253|2264.3|2253|2264.3|2253|1
1651560350000|2022-05-03 06:45:50|2264|2252.8|2264|2252.8|2264|2252.8|2264|2252.8|1
1651560460000|2022-05-03 06:47:40|2264.3|2253|2264.3|2253|2264.3|2253|2264.3|2253|1
1651560510000|2022-05-03 06:48:30|2264|2252.8|2264|2252.8|2264|2252.8|2264|2252.8|1
1651560620000|2022-05-03 06:50:20|2264.3|2253|2264.3|2253|2264.3|2253|2264.3|2253|1
1651560680000|2022-05-03 06:51:20|2264|2252.8|2264|2252.8|2264|2252.8|2264|2252.8|1
1651560910000|2022-05-03 06:55:10|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|1
1651561040000|2022-05-03 06:57:20|2261.1|2255.1|2257.9|2251.9|2261.1|2255.1|2257.9|2251.9|5
1651561050000|2022-05-03 06:57:30|2258.1|2252.1|2257.6|2251.6|2258.1|2252.1|2257.6|2251.6|2
1651561060000|2022-05-03 06:57:40|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|1
1651561130000|2022-05-03 06:58:50|2258.1|2252.1|2258.4|2252.4|2258.4|2252.4|2258.1|2252.1|2
1651561200000|2022-05-03 07:00:00|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|1
1651561230000|2022-05-03 07:00:30|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|1
1651561240000|2022-05-03 07:00:40|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|1
1651561250000|2022-05-03 07:00:50|2259.9|2253.9|2263.1|2257.1|2264.1|2258.1|2259.9|2253.9|7
1651561260000|2022-05-03 07:01:00|2262.9|2256.9|2262.6|2256.6|2262.9|2256.9|2262.6|2256.6|2
1651561310000|2022-05-03 07:01:50|2263.6|2257.6|2264.1|2258.1|2265.9|2259.9|2263.6|2257.6|6
1651561320000|2022-05-03 07:02:00|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1651561340000|2022-05-03 07:02:20|2264.4|2258.4|2264.9|2258.9|2264.9|2258.9|2264.4|2258.4|2
1651561350000|2022-05-03 07:02:30|2265.1|2259.1|2265.6|2259.6|2265.6|2259.6|2265.1|2259.1|2
1651561370000|2022-05-03 07:02:50|2265.4|2259.4|2265.1|2259.1|2265.4|2259.4|2265.1|2259.1|2
1651561410000|2022-05-03 07:03:30|2265.4|2259.4|2265.6|2259.6|2265.6|2259.6|2265.4|2259.4|2
1651561430000|2022-05-03 07:03:50|2265.9|2259.9|2266.6|2260.6|2266.6|2260.6|2265.9|2259.9|3
1651561440000|2022-05-03 07:04:00|2266.4|2260.4|2266.6|2260.6|2266.6|2260.6|2266.4|2260.4|2
1651561460000|2022-05-03 07:04:20|2266.9|2260.9|2270.1|2264.1|2270.1|2264.1|2266.9|2260.9|2
1651561470000|2022-05-03 07:04:30|2270.4|2264.4|2279.6|2273.6|2279.6|2273.6|2270.4|2264.4|4
1651561480000|2022-05-03 07:04:40|2280.1|2274.1|2279.6|2273.6|2280.1|2274.1|2279.6|2273.6|3
1651561490000|2022-05-03 07:04:50|2278.1|2272.1|2274.4|2268.4|2278.1|2272.1|2274.4|2268.4|4
1651561500000|2022-05-03 07:05:00|2274.1|2268.1|2273.9|2267.9|2274.1|2268.1|2273.1|2267.1|9
1651561520000|2022-05-03 07:05:20|2273.6|2267.6|2272.6|2266.6|2273.6|2267.6|2272.6|2266.6|2
1651561530000|2022-05-03 07:05:30|2272.4|2266.4|2271.9|2265.9|2272.4|2266.4|2271.9|2265.9|2
1651561580000|2022-05-03 07:06:20|2271.6|2265.6|2271.9|2265.9|2271.9|2265.9|2271.6|2265.6|2
1651561590000|2022-05-03 07:06:30|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|1
1651561620000|2022-05-03 07:07:00|2271.9|2265.9|2271.6|2265.6|2271.9|2265.9|2271.6|2265.6|2
1651561640000|2022-05-03 07:07:20|2271.1|2265.1|2269.9|2263.9|2271.1|2265.1|2269.9|2263.9|3
1651561670000|2022-05-03 07:07:50|2270.1|2264.1|2270.4|2264.4|2270.4|2264.4|2270.1|2264.1|2
1651561750000|2022-05-03 07:09:10|2270.6|2264.6|2271.1|2265.1|2271.1|2265.1|2270.6|2264.6|3
1651561780000|2022-05-03 07:09:40|2270.9|2264.9|2270.6|2264.6|2270.9|2264.9|2270.6|2264.6|2
1651561800000|2022-05-03 07:10:00|2271.6|2265.6|2272.6|2266.6|2272.6|2266.6|2271.6|2265.6|2
1651561850000|2022-05-03 07:10:50|2272.9|2266.9|2273.1|2267.1|2273.1|2267.1|2272.9|2266.9|2
1651561920000|2022-05-03 07:12:00|2273.4|2267.4|2273.4|2267.4|2273.4|2267.4|2273.4|2267.4|1
1651561930000|2022-05-03 07:12:10|2273.6|2267.6|2275.6|2269.6|2275.9|2269.9|2273.6|2267.6|3
1651561940000|2022-05-03 07:12:20|2275.4|2269.4|2275.6|2269.6|2275.6|2269.6|2275.4|2269.4|2
1651561960000|2022-05-03 07:12:40|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|1
1651562090000|2022-05-03 07:14:50|2274.6|2268.6|2275.9|2269.9|2275.9|2269.9|2274.6|2268.6|2
1651562160000|2022-05-03 07:16:00|2276.4|2270.4|2278.1|2272.1|2278.4|2272.4|2276.4|2270.4|4
1651562200000|2022-05-03 07:16:40|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1651562210000|2022-05-03 07:16:50|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1651562220000|2022-05-03 07:17:00|2279.1|2273.1|2279.9|2273.9|2280.1|2274.1|2279.1|2273.1|3
1651562230000|2022-05-03 07:17:10|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651562280000|2022-05-03 07:18:00|2279.4|2273.4|2279.6|2273.6|2279.6|2273.6|2279.4|2273.4|2
1651562350000|2022-05-03 07:19:10|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1651562360000|2022-05-03 07:19:20|2280.1|2274.1|2282.9|2276.9|2282.9|2276.9|2280.1|2274.1|2
1651562370000|2022-05-03 07:19:30|2283.1|2277.1|2283.4|2277.4|2283.4|2277.4|2283.1|2277.1|2
1651562390000|2022-05-03 07:19:50|2283.9|2277.9|2285.6|2279.6|2285.6|2279.6|2283.9|2277.9|3
1651562400000|2022-05-03 07:20:00|2286.9|2280.9|2286.4|2280.4|2286.9|2280.9|2286.4|2280.4|2
1651562410000|2022-05-03 07:20:10|2286.1|2280.1|2286.6|2280.6|2286.6|2280.6|2286.1|2280.1|2
1651562430000|2022-05-03 07:20:30|2286.1|2280.1|2285.1|2279.1|2286.1|2280.1|2285.1|2279.1|2
1651562440000|2022-05-03 07:20:40|2284.9|2278.9|2284.1|2278.1|2284.9|2278.9|2284.1|2278.1|4
1651562450000|2022-05-03 07:20:50|2283.9|2277.9|2280.6|2274.6|2283.9|2277.9|2280.6|2274.6|5
1651562460000|2022-05-03 07:21:00|2280.4|2274.4|2280.6|2274.6|2280.6|2274.6|2280.4|2274.4|2
1651562470000|2022-05-03 07:21:10|2281.4|2275.4|2281.6|2275.6|2281.6|2275.6|2281.4|2275.4|2
1651562500000|2022-05-03 07:21:40|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|1
1651562510000|2022-05-03 07:21:50|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1651562540000|2022-05-03 07:22:20|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651562550000|2022-05-03 07:22:30|2280.1|2274.1|2279.1|2273.1|2280.1|2274.1|2279.1|2273.1|3
1651562580000|2022-05-03 07:23:00|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1651562590000|2022-05-03 07:23:10|2278.9|2272.9|2278.1|2272.1|2278.9|2272.9|2278.1|2272.1|7
1651562600000|2022-05-03 07:23:20|2277.9|2271.9|2277.6|2271.6|2277.9|2271.9|2277.6|2271.6|2
1651562630000|2022-05-03 07:23:50|2277.4|2271.4|2276.4|2270.4|2277.4|2271.4|2276.4|2270.4|4
1651562680000|2022-05-03 07:24:40|2276.6|2270.6|2277.6|2271.6|2277.9|2271.9|2276.6|2270.6|3
1651562810000|2022-05-03 07:26:50|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1651562850000|2022-05-03 07:27:30|2277.1|2271.1|2276.6|2270.6|2277.1|2271.1|2276.6|2270.6|2
1651562880000|2022-05-03 07:28:00|2277.9|2271.9|2277.6|2271.6|2277.9|2271.9|2277.6|2271.6|2
1651562890000|2022-05-03 07:28:10|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|1
1651562900000|2022-05-03 07:28:20|2278.9|2272.9|2278.6|2272.6|2278.9|2272.9|2278.6|2272.6|2
1651562930000|2022-05-03 07:28:50|2278.4|2272.4|2278.1|2272.1|2278.4|2272.4|2278.1|2272.1|2
1651562940000|2022-05-03 07:29:00|2277.4|2271.4|2277.1|2271.1|2277.4|2271.4|2277.1|2271.1|2
1651562970000|2022-05-03 07:29:30|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1651562990000|2022-05-03 07:29:50|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|1
1651563040000|2022-05-03 07:30:40|2276.6|2270.6|2276.9|2270.9|2276.9|2270.9|2276.6|2270.6|2
1651563150000|2022-05-03 07:32:30|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|1
1651563160000|2022-05-03 07:32:40|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|1
1651563170000|2022-05-03 07:32:50|2275.1|2269.1|2275.6|2269.6|2275.6|2269.6|2274.9|2268.9|3
1651563190000|2022-05-03 07:33:10|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|1
1651563250000|2022-05-03 07:34:10|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|1
1651563290000|2022-05-03 07:34:50|2275.6|2269.6|2276.9|2270.9|2276.9|2270.9|2275.6|2269.6|2
1651563300000|2022-05-03 07:35:00|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|1
1651563330000|2022-05-03 07:35:30|2276.4|2270.4|2276.1|2270.1|2276.4|2270.4|2276.1|2270.1|2
1651563340000|2022-05-03 07:35:40|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|1
1651563350000|2022-05-03 07:35:50|2275.6|2269.6|2273.4|2267.4|2275.6|2269.6|2273.1|2267.1|6
1651563370000|2022-05-03 07:36:10|2275.6|2269.6|2275.9|2269.9|2275.9|2269.9|2275.6|2269.6|2
1651563420000|2022-05-03 07:37:00|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|1
1651563430000|2022-05-03 07:37:10|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|1
1651563470000|2022-05-03 07:37:50|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|1
1651563500000|2022-05-03 07:38:20|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|1
1651563520000|2022-05-03 07:38:40|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|1
1651563540000|2022-05-03 07:39:00|2275.1|2269.1|2275.4|2269.4|2275.4|2269.4|2275.1|2269.1|2
1651563550000|2022-05-03 07:39:10|2275.6|2269.6|2278.9|2272.9|2278.9|2272.9|2275.6|2269.6|6
1651563600000|2022-05-03 07:40:00|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1651563610000|2022-05-03 07:40:10|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|1
1651563650000|2022-05-03 07:40:50|2276.4|2270.4|2276.1|2270.1|2276.4|2270.4|2276.1|2270.1|2
1651563690000|2022-05-03 07:41:30|2276.4|2270.4|2278.6|2272.6|2278.6|2272.6|2276.4|2270.4|3
1651563730000|2022-05-03 07:42:10|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1651563770000|2022-05-03 07:42:50|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1651563780000|2022-05-03 07:43:00|2278.9|2272.9|2278.4|2272.4|2278.9|2272.9|2278.4|2272.4|2
1651563800000|2022-05-03 07:43:20|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1651563820000|2022-05-03 07:43:40|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1651563840000|2022-05-03 07:44:00|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1651563870000|2022-05-03 07:44:30|2278.4|2272.4|2278.1|2272.1|2278.4|2272.4|2278.1|2272.1|2
1651563910000|2022-05-03 07:45:10|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|1
1651563920000|2022-05-03 07:45:20|2277.6|2271.6|2277.4|2271.4|2277.6|2271.6|2277.4|2271.4|2
1651563930000|2022-05-03 07:45:30|2276.6|2270.6|2277.1|2271.1|2277.1|2271.1|2276.6|2270.6|2
1651563960000|2022-05-03 07:46:00|2276.9|2270.9|2276.4|2270.4|2276.9|2270.9|2276.4|2270.4|3
1651564020000|2022-05-03 07:47:00|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|1
1651564030000|2022-05-03 07:47:10|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|1
1651564050000|2022-05-03 07:47:30|2275.6|2269.6|2277.6|2271.6|2277.6|2271.6|2275.6|2269.6|5
1651564070000|2022-05-03 07:47:50|2277.9|2271.9|2278.9|2272.9|2278.9|2272.9|2277.9|2271.9|3
1651564100000|2022-05-03 07:48:20|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1651564130000|2022-05-03 07:48:50|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|1
1651564200000|2022-05-03 07:50:00|2277.9|2271.9|2275.1|2269.1|2277.9|2271.9|2275.1|2269.1|2
1651564220000|2022-05-03 07:50:20|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|1
1651564230000|2022-05-03 07:50:30|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|1
1651564270000|2022-05-03 07:51:10|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|1
1651564300000|2022-05-03 07:51:40|2275.4|2269.4|2277.9|2271.9|2277.9|2271.9|2275.4|2269.4|2
1651564310000|2022-05-03 07:51:50|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|1
1651564340000|2022-05-03 07:52:20|2278.4|2272.4|2279.1|2273.1|2279.1|2273.1|2278.4|2272.4|2
1651564390000|2022-05-03 07:53:10|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1651564400000|2022-05-03 07:53:20|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1651564440000|2022-05-03 07:54:00|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1651564470000|2022-05-03 07:54:30|2278.1|2272.1|2278.6|2272.6|2278.6|2272.6|2278.1|2272.1|2
1651564500000|2022-05-03 07:55:00|2278.1|2272.1|2277.9|2271.9|2278.1|2272.1|2277.9|2271.9|2
1651564530000|2022-05-03 07:55:30|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|1
1651564570000|2022-05-03 07:56:10|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1651564660000|2022-05-03 07:57:40|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|1
1651564750000|2022-05-03 07:59:10|2276.9|2270.9|2275.9|2269.9|2276.9|2270.9|2275.9|2269.9|2
1651564780000|2022-05-03 07:59:40|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|1
1651564790000|2022-05-03 07:59:50|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|1
1651564860000|2022-05-03 08:01:00|2275.4|2269.4|2274.9|2268.9|2275.6|2269.6|2274.9|2268.9|4
1651564880000|2022-05-03 08:01:20|2274.6|2268.6|2274.4|2268.4|2274.6|2268.6|2274.4|2268.4|2
1651564890000|2022-05-03 08:01:30|2275.1|2269.1|2277.6|2271.6|2277.6|2271.6|2275.1|2269.1|6
1651564900000|2022-05-03 08:01:40|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|1
1651564910000|2022-05-03 08:01:50|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.1|2272.1|3
1651564920000|2022-05-03 08:02:00|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.4|2272.4|3
1651564930000|2022-05-03 08:02:10|2278.9|2272.9|2279.1|2273.1|2279.4|2273.4|2278.9|2272.9|4
1651564940000|2022-05-03 08:02:20|2279.4|2273.4|2280.6|2274.6|2280.6|2274.6|2279.4|2273.4|5
1651564970000|2022-05-03 08:02:50|2279.6|2273.6|2279.6|2273.6|2280.4|2274.4|2279.6|2273.6|3
1651565000000|2022-05-03 08:03:20|2279.9|2273.9|2280.6|2274.6|2280.6|2274.6|2279.9|2273.9|2
1651565050000|2022-05-03 08:04:10|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651565070000|2022-05-03 08:04:30|2281.1|2275.1|2282.4|2276.4|2282.4|2276.4|2281.1|2275.1|3
1651565080000|2022-05-03 08:04:40|2284.1|2278.1|2286.4|2280.4|2286.4|2280.4|2284.1|2278.1|6
1651565090000|2022-05-03 08:04:50|2286.6|2280.6|2286.9|2280.9|2286.9|2280.9|2286.6|2280.6|2
1651565100000|2022-05-03 08:05:00|2286.1|2280.1|2285.1|2279.1|2286.1|2280.1|2284.9|2278.9|4
1651565110000|2022-05-03 08:05:10|2285.4|2279.4|2286.1|2280.1|2286.1|2280.1|2285.4|2279.4|2
1651565120000|2022-05-03 08:05:20|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1651565130000|2022-05-03 08:05:30|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1651565140000|2022-05-03 08:05:40|2287.1|2281.1|2287.5|2281.5|2287.6|2281.6|2287.1|2281.1|3
1651565150000|2022-05-03 08:05:50|2287.4|2281.4|2286.9|2280.9|2287.4|2281.4|2286.9|2280.9|2
1651565160000|2022-05-03 08:06:00|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.4|2279.4|4
1651565190000|2022-05-03 08:06:30|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1651565200000|2022-05-03 08:06:40|2286.6|2280.6|2287.4|2281.4|2288.4|2282.4|2286.6|2280.6|7
1651565210000|2022-05-03 08:06:50|2288.4|2282.4|2289.6|2283.6|2289.6|2283.6|2288.4|2282.4|4
1651565220000|2022-05-03 08:07:00|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|1
1651565230000|2022-05-03 08:07:10|2289.1|2283.1|2289.1|2283.1|2289.1|2283.1|2289.1|2283.1|1
1651565240000|2022-05-03 08:07:20|2289.6|2283.6|2289.9|2283.9|2289.9|2283.9|2289.6|2283.6|2
1651565250000|2022-05-03 08:07:30|2289.6|2283.6|2287.9|2281.9|2289.6|2283.6|2287.9|2281.9|2
1651565280000|2022-05-03 08:08:00|2287.6|2281.6|2285.4|2279.4|2287.6|2281.6|2284.9|2278.9|4
1651565290000|2022-05-03 08:08:10|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1651565300000|2022-05-03 08:08:20|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1651565310000|2022-05-03 08:08:30|2286.4|2280.4|2286.6|2280.6|2286.6|2280.6|2286.4|2280.4|2
1651565330000|2022-05-03 08:08:50|2287.1|2281.1|2287.4|2281.4|2287.4|2281.4|2287.1|2281.1|2
1651565350000|2022-05-03 08:09:10|2287.6|2281.6|2288.9|2282.9|2288.9|2282.9|2287.1|2281.1|7
1651565360000|2022-05-03 08:09:20|2289.1|2283.1|2289.1|2283.1|2289.1|2283.1|2289.1|2283.1|1
1651565370000|2022-05-03 08:09:30|2289.4|2283.4|2289.9|2283.9|2290.6|2284.6|2289.4|2283.4|7
1651565390000|2022-05-03 08:09:50|2290.1|2284.1|2290.4|2284.4|2290.4|2284.4|2290.1|2284.1|2
1651565400000|2022-05-03 08:10:00|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|1
1651565420000|2022-05-03 08:10:20|2290.6|2284.6|2290.6|2284.6|2290.6|2284.6|2290.4|2284.4|3
1651565430000|2022-05-03 08:10:30|2290.4|2284.4|2287.4|2281.4|2290.4|2284.4|2287.1|2281.1|5
1651565440000|2022-05-03 08:10:40|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1651565450000|2022-05-03 08:10:50|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|1
1651565470000|2022-05-03 08:11:10|2287.6|2281.6|2284.6|2278.6|2287.6|2281.6|2284.6|2278.6|3
1651565480000|2022-05-03 08:11:20|2284.9|2278.9|2287.1|2281.1|2287.1|2281.1|2284.9|2278.9|3
1651565490000|2022-05-03 08:11:30|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|1
1651565510000|2022-05-03 08:11:50|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|1
1651565540000|2022-05-03 08:12:20|2287.1|2281.1|2286.6|2280.6|2287.1|2281.1|2286.4|2280.4|3
1651565560000|2022-05-03 08:12:40|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1651565570000|2022-05-03 08:12:50|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1651565580000|2022-05-03 08:13:00|2287.1|2281.1|2288.1|2282.1|2288.1|2282.1|2287.1|2281.1|4
1651565590000|2022-05-03 08:13:10|2288.4|2282.4|2289.9|2283.9|2289.9|2283.9|2288.4|2282.4|5
1651565600000|2022-05-03 08:13:20|2290.4|2284.4|2290.6|2284.6|2290.6|2284.6|2290.4|2284.4|2
1651565610000|2022-05-03 08:13:30|2290.9|2284.9|2291.6|2285.6|2292.4|2286.4|2290.9|2284.9|7
1651565640000|2022-05-03 08:14:00|2291.9|2285.9|2292.1|2286.1|2292.1|2286.1|2291.9|2285.9|2
1651565650000|2022-05-03 08:14:10|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|1
1651565680000|2022-05-03 08:14:40|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|1
1651565690000|2022-05-03 08:14:50|2292.6|2286.6|2290.6|2284.6|2292.6|2286.6|2290.6|2284.6|2
1651565700000|2022-05-03 08:15:00|2290.4|2284.4|2289.9|2283.9|2290.4|2284.4|2289.9|2283.9|3
1651565720000|2022-05-03 08:15:20|2288.4|2282.4|2288.1|2282.1|2288.4|2282.4|2288.1|2282.1|2
1651565750000|2022-05-03 08:15:50|2288.4|2282.4|2288.1|2282.1|2288.4|2282.4|2288.1|2282.1|2
1651565810000|2022-05-03 08:16:50|2287.9|2281.9|2285.4|2279.4|2287.9|2281.9|2285.4|2279.4|3
1651565840000|2022-05-03 08:17:20|2285.6|2279.6|2287.1|2281.1|2287.1|2281.1|2285.6|2279.6|3
1651565850000|2022-05-03 08:17:30|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|1
1651565890000|2022-05-03 08:18:10|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|1
1651565920000|2022-05-03 08:18:40|2286.4|2280.4|2285.6|2279.6|2286.4|2280.4|2285.6|2279.6|2
1651565940000|2022-05-03 08:19:00|2284.8|2278.8|2283.4|2277.4|2284.8|2278.8|2283.4|2277.4|2
1651565950000|2022-05-03 08:19:10|2283.6|2277.6|2285.4|2279.4|2285.4|2279.4|2283.6|2277.6|3
1651566000000|2022-05-03 08:20:00|2281.6|2275.6|2280.4|2274.4|2281.6|2275.6|2280.4|2274.4|4
1651566010000|2022-05-03 08:20:10|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651566050000|2022-05-03 08:20:50|2280.4|2274.4|2279.9|2273.9|2280.4|2274.4|2279.9|2273.9|2
1651566080000|2022-05-03 08:21:20|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651566120000|2022-05-03 08:22:00|2279.1|2273.1|2277.6|2271.6|2279.1|2273.1|2277.6|2271.6|2
1651566130000|2022-05-03 08:22:10|2276.9|2270.9|2274.6|2268.6|2276.9|2270.9|2274.6|2268.6|4
1651566160000|2022-05-03 08:22:40|2274.9|2268.9|2275.4|2269.4|2275.4|2269.4|2274.9|2268.9|2
1651566180000|2022-05-03 08:23:00|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|1
1651566230000|2022-05-03 08:23:50|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|1
1651566250000|2022-05-03 08:24:10|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|1
1651566290000|2022-05-03 08:24:50|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|1
1651566310000|2022-05-03 08:25:10|2275.1|2269.1|2274.6|2268.6|2275.4|2269.4|2274.6|2268.6|5
1651566360000|2022-05-03 08:26:00|2274.4|2268.4|2271.4|2265.4|2274.4|2268.4|2271.4|2265.4|3
1651566370000|2022-05-03 08:26:10|2271.9|2265.9|2272.9|2266.9|2272.9|2266.9|2271.9|2265.9|2
1651566390000|2022-05-03 08:26:30|2273.1|2267.1|2273.4|2267.4|2273.4|2267.4|2273.1|2267.1|2
1651566400000|2022-05-03 08:26:40|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|1
1651566410000|2022-05-03 08:26:50|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|1
1651566420000|2022-05-03 08:27:00|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|1
1651566440000|2022-05-03 08:27:20|2273.9|2267.9|2274.1|2268.1|2274.1|2268.1|2273.9|2267.9|2
1651566450000|2022-05-03 08:27:30|2274.6|2268.6|2274.1|2268.1|2274.6|2268.6|2274.1|2268.1|2
1651566470000|2022-05-03 08:27:50|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|1
1651566520000|2022-05-03 08:28:40|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|1
1651566600000|2022-05-03 08:30:00|2274.9|2268.9|2276.4|2270.4|2276.6|2270.6|2274.9|2268.9|4
1651566640000|2022-05-03 08:30:40|2276.1|2270.1|2275.6|2269.6|2276.1|2270.1|2275.4|2269.4|4
1651566660000|2022-05-03 08:31:00|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|1
1651566710000|2022-05-03 08:31:50|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|1
1651566720000|2022-05-03 08:32:00|2275.4|2269.4|2274.9|2268.9|2275.4|2269.4|2274.9|2268.9|2
1651566780000|2022-05-03 08:33:00|2274.6|2268.6|2274.1|2268.1|2274.6|2268.6|2274.1|2268.1|2
1651566790000|2022-05-03 08:33:10|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|1
1651566810000|2022-05-03 08:33:30|2271.9|2265.9|2272.6|2266.6|2272.6|2266.6|2271.9|2265.9|2
1651566820000|2022-05-03 08:33:40|2272.9|2266.9|2273.1|2267.1|2273.1|2267.1|2272.9|2266.9|2
1651566830000|2022-05-03 08:33:50|2273.4|2267.4|2273.4|2267.4|2273.4|2267.4|2273.4|2267.4|1
1651566850000|2022-05-03 08:34:10|2273.1|2267.1|2272.9|2266.9|2273.1|2267.1|2272.9|2266.9|2
1651566890000|2022-05-03 08:34:50|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|1
1651566900000|2022-05-03 08:35:00|2273.4|2267.4|2272.6|2266.6|2273.4|2267.4|2272.6|2266.6|3
1651566910000|2022-05-03 08:35:10|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|1
1651566920000|2022-05-03 08:35:20|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|1
1651566960000|2022-05-03 08:36:00|2272.1|2266.1|2271.9|2265.9|2272.1|2266.1|2271.9|2265.9|2
1651566990000|2022-05-03 08:36:30|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|1
1651567000000|2022-05-03 08:36:40|2272.4|2266.4|2273.6|2267.6|2273.6|2267.6|2272.4|2266.4|3
1651567020000|2022-05-03 08:37:00|2273.4|2267.4|2273.4|2267.4|2273.4|2267.4|2273.4|2267.4|1
1651567030000|2022-05-03 08:37:10|2272.9|2266.9|2272.4|2266.4|2272.9|2266.9|2272.4|2266.4|2
1651567040000|2022-05-03 08:37:20|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|1
1651567060000|2022-05-03 08:37:40|2272.1|2266.1|2274.6|2268.6|2274.6|2268.6|2272.1|2266.1|2
1651567080000|2022-05-03 08:38:00|2275.1|2269.1|2275.4|2269.4|2275.4|2269.4|2275.1|2269.1|2
1651567100000|2022-05-03 08:38:20|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|1
1651567130000|2022-05-03 08:38:50|2274.9|2268.9|2272.4|2266.4|2274.9|2268.9|2272.4|2266.4|4
1651567140000|2022-05-03 08:39:00|2272.1|2266.1|2272.4|2266.4|2272.4|2266.4|2272.1|2266.1|2
1651567170000|2022-05-03 08:39:30|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|1
1651567180000|2022-05-03 08:39:40|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|1
1651567210000|2022-05-03 08:40:10|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|1
1651567230000|2022-05-03 08:40:30|2273.6|2267.6|2275.1|2269.1|2275.1|2269.1|2273.6|2267.6|4
1651567240000|2022-05-03 08:40:40|2275.4|2269.4|2275.9|2269.9|2275.9|2269.9|2275.4|2269.4|3
1651567260000|2022-05-03 08:41:00|2275.6|2269.6|2275.1|2269.1|2275.6|2269.6|2275.1|2269.1|3
1651567270000|2022-05-03 08:41:10|2275.4|2269.4|2276.6|2270.6|2276.6|2270.6|2275.4|2269.4|3
1651567290000|2022-05-03 08:41:30|2276.9|2270.9|2277.1|2271.1|2277.1|2271.1|2276.9|2270.9|2
1651567300000|2022-05-03 08:41:40|2277.4|2271.4|2277.6|2271.6|2277.6|2271.6|2277.4|2271.4|2
1651567340000|2022-05-03 08:42:20|2277.9|2271.9|2278.6|2272.6|2278.6|2272.6|2277.9|2271.9|3
1651567400000|2022-05-03 08:43:20|2278.4|2272.4|2275.9|2269.9|2278.4|2272.4|2275.9|2269.9|4
1651567410000|2022-05-03 08:43:30|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|1
1651567420000|2022-05-03 08:43:40|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|1
1651567450000|2022-05-03 08:44:10|2275.9|2269.9|2275.1|2269.1|2276.1|2270.1|2275.1|2269.1|4
1651567520000|2022-05-03 08:45:20|2275.4|2269.4|2275.1|2269.1|2275.4|2269.4|2275.1|2269.1|2
1651567560000|2022-05-03 08:46:00|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|1
1651567640000|2022-05-03 08:47:20|2275.6|2269.6|2275.4|2269.4|2275.6|2269.6|2275.4|2269.4|2
1651567680000|2022-05-03 08:48:00|2275.6|2269.6|2276.1|2270.1|2276.1|2270.1|2275.6|2269.6|2
1651567710000|2022-05-03 08:48:30|2276.4|2270.4|2278.1|2272.1|2279.4|2273.4|2276.4|2270.4|6
1651567720000|2022-05-03 08:48:40|2278.4|2272.4|2279.6|2273.6|2279.6|2273.6|2278.4|2272.4|4
1651567730000|2022-05-03 08:48:50|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1651567750000|2022-05-03 08:49:10|2279.6|2273.6|2278.1|2272.1|2279.6|2273.6|2278.1|2272.1|3
1651567760000|2022-05-03 08:49:20|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|1
1651567780000|2022-05-03 08:49:40|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|1
1651567800000|2022-05-03 08:50:00|2277.9|2271.9|2276.4|2270.4|2277.9|2271.9|2276.4|2270.4|4
1651567810000|2022-05-03 08:50:10|2276.6|2270.6|2277.1|2271.1|2277.1|2271.1|2276.6|2270.6|2
1651567830000|2022-05-03 08:50:30|2276.9|2270.9|2276.6|2270.6|2276.9|2270.9|2276.6|2270.6|2
1651567850000|2022-05-03 08:50:50|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|1
1651567900000|2022-05-03 08:51:40|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|1
1651567960000|2022-05-03 08:52:40|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|1
1651568050000|2022-05-03 08:54:10|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|1
1651568100000|2022-05-03 08:55:00|2276.6|2270.6|2275.1|2269.1|2276.6|2270.6|2275.1|2269.1|3
1651568150000|2022-05-03 08:55:50|2275.4|2269.4|2276.1|2270.1|2276.1|2270.1|2275.4|2269.4|2
1651568250000|2022-05-03 08:57:30|2276.6|2270.6|2276.4|2270.4|2276.6|2270.6|2276.4|2270.4|2
1651568280000|2022-05-03 08:58:00|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|1
1651568370000|2022-05-03 08:59:30|2277.1|2271.1|2275.1|2269.1|2277.1|2271.1|2275.1|2269.1|5
1651568380000|2022-05-03 08:59:40|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|1
1651568400000|2022-05-03 09:00:00|2274.6|2268.6|2273.4|2267.4|2274.6|2268.6|2273.4|2267.4|2
1651568450000|2022-05-03 09:00:50|2273.6|2267.6|2274.4|2268.4|2274.9|2268.9|2273.6|2267.6|4
1651568480000|2022-05-03 09:01:20|2274.1|2268.1|2272.9|2266.9|2274.1|2268.1|2272.9|2266.9|4
1651568490000|2022-05-03 09:01:30|2272.4|2266.4|2272.1|2266.1|2272.4|2266.4|2271.9|2265.9|4
1651568500000|2022-05-03 09:01:40|2271.9|2265.9|2272.1|2266.1|2272.1|2266.1|2271.9|2265.9|2
1651568520000|2022-05-03 09:02:00|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|1
1651568560000|2022-05-03 09:02:40|2271.4|2265.4|2271.1|2265.1|2271.4|2265.4|2271.1|2265.1|2
1651568600000|2022-05-03 09:03:20|2271.4|2265.4|2270.9|2264.9|2271.4|2265.4|2270.9|2264.9|2
1651568610000|2022-05-03 09:03:30|2271.1|2265.1|2271.1|2265.1|2271.1|2265.1|2271.1|2265.1|1
1651568640000|2022-05-03 09:04:00|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|1
1651568660000|2022-05-03 09:04:20|2270.6|2264.6|2270.4|2264.4|2270.6|2264.6|2270.4|2264.4|2
1651568670000|2022-05-03 09:04:30|2269.9|2263.9|2269.6|2263.6|2269.9|2263.9|2269.6|2263.6|2
1651568680000|2022-05-03 09:04:40|2269.1|2263.1|2268.9|2262.9|2269.1|2263.1|2268.9|2262.9|2
1651568710000|2022-05-03 09:05:10|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|1
1651568740000|2022-05-03 09:05:40|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|1
1651568750000|2022-05-03 09:05:50|2268.1|2262.1|2267.6|2261.6|2268.1|2262.1|2267.6|2261.6|3
1651568760000|2022-05-03 09:06:00|2267.4|2261.4|2267.4|2261.4|2267.4|2261.4|2267.4|2261.4|1
1651568830000|2022-05-03 09:07:10|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|1
1651568840000|2022-05-03 09:07:20|2268.4|2262.4|2269.6|2263.6|2269.6|2263.6|2268.4|2262.4|2
1651568850000|2022-05-03 09:07:30|2269.9|2263.9|2270.9|2264.9|2270.9|2264.9|2269.9|2263.9|3
1651568880000|2022-05-03 09:08:00|2270.6|2264.6|2268.5|2262.5|2270.6|2264.6|2268.5|2262.5|3
1651568890000|2022-05-03 09:08:10|2268.6|2262.6|2269.6|2263.6|2269.6|2263.6|2268.6|2262.6|3
1651568900000|2022-05-03 09:08:20|2269.9|2263.9|2272.6|2266.6|2272.6|2266.6|2269.9|2263.9|8
1651568910000|2022-05-03 09:08:30|2272.9|2266.9|2273.6|2267.6|2274.1|2268.1|2272.9|2266.9|5
1651568940000|2022-05-03 09:09:00|2274.9|2268.9|2276.1|2270.1|2276.1|2270.1|2274.9|2268.9|4
1651569000000|2022-05-03 09:10:00|2276.6|2270.6|2276.1|2270.1|2276.6|2270.6|2276.1|2270.1|3
1651569020000|2022-05-03 09:10:20|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|1
1651569080000|2022-05-03 09:11:20|2276.9|2270.9|2279.6|2273.6|2279.6|2273.6|2276.9|2270.9|4
1651569180000|2022-05-03 09:13:00|2279.4|2273.4|2279.6|2273.6|2279.6|2273.6|2277.6|2271.6|9
1651569290000|2022-05-03 09:14:50|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1651569300000|2022-05-03 09:15:00|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2278.6|2272.6|5
1651569310000|2022-05-03 09:15:10|2279.6|2273.6|2279.9|2273.9|2279.9|2273.9|2279.4|2273.4|6
1651569360000|2022-05-03 09:16:00|2279.6|2273.6|2279.9|2273.9|2279.9|2273.9|2279.6|2273.6|12
1651569390000|2022-05-03 09:16:30|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651569400000|2022-05-03 09:16:40|2279.9|2273.9|2279.4|2273.4|2279.9|2273.9|2279.4|2273.4|8
1651569410000|2022-05-03 09:16:50|2279.9|2273.9|2283.1|2277.1|2284.6|2278.6|2279.9|2273.9|6
1651569420000|2022-05-03 09:17:00|2282.6|2276.6|2282.4|2276.4|2282.6|2276.6|2282.4|2276.4|2
1651569450000|2022-05-03 09:17:30|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|1
1651569480000|2022-05-03 09:18:00|2281.4|2275.4|2280.6|2274.6|2281.4|2275.4|2280.6|2274.6|2
1651569490000|2022-05-03 09:18:10|2279.9|2273.9|2279.6|2273.6|2279.9|2273.9|2279.4|2273.4|3
1651569510000|2022-05-03 09:18:30|2279.4|2273.4|2278.9|2272.9|2279.4|2273.4|2278.9|2272.9|2
1651569520000|2022-05-03 09:18:40|2278.6|2272.6|2278.4|2272.4|2278.6|2272.6|2278.4|2272.4|2
1651569540000|2022-05-03 09:19:00|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|1
1651569670000|2022-05-03 09:21:10|2278.6|2272.6|2277.6|2271.6|2278.6|2272.6|2277.6|2271.6|3
1651569700000|2022-05-03 09:21:40|2277.4|2271.4|2276.1|2270.1|2277.4|2271.4|2276.1|2270.1|4
1651569750000|2022-05-03 09:22:30|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|1
1651569820000|2022-05-03 09:23:40|2274.9|2268.9|2274.9|2268.9|2275.4|2269.4|2274.9|2268.9|3
1651569840000|2022-05-03 09:24:00|2274.6|2268.6|2274.4|2268.4|2274.6|2268.6|2274.4|2268.4|2
1651569850000|2022-05-03 09:24:10|2274.1|2268.1|2273.6|2267.6|2274.1|2268.1|2273.1|2267.1|6
1651569860000|2022-05-03 09:24:20|2273.4|2267.4|2272.6|2266.6|2273.4|2267.4|2272.6|2266.6|2
1651569880000|2022-05-03 09:24:40|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|1
1651569900000|2022-05-03 09:25:00|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|1
1651569960000|2022-05-03 09:26:00|2271.9|2265.9|2269.9|2263.9|2271.9|2265.9|2269.9|2263.9|4
1651569970000|2022-05-03 09:26:10|2269.6|2263.6|2268.4|2262.4|2269.6|2263.6|2268.4|2262.4|3
1651570000000|2022-05-03 09:26:40|2268.6|2262.6|2269.6|2263.6|2269.6|2263.6|2268.6|2262.6|2
1651570010000|2022-05-03 09:26:50|2270.1|2264.1|2273.4|2267.4|2273.4|2267.4|2270.1|2264.1|5
1651570020000|2022-05-03 09:27:00|2273.1|2267.1|2272.6|2266.6|2273.1|2267.1|2272.1|2266.1|4
1651570030000|2022-05-03 09:27:10|2271.6|2265.6|2271.4|2265.4|2271.6|2265.6|2271.4|2265.4|2
1651570040000|2022-05-03 09:27:20|2271.1|2265.1|2270.6|2264.6|2271.1|2265.1|2270.6|2264.6|3
1651570080000|2022-05-03 09:28:00|2270.4|2264.4|2271.1|2265.1|2271.1|2265.1|2270.4|2264.4|2
1651570090000|2022-05-03 09:28:10|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|1
1651570140000|2022-05-03 09:29:00|2270.6|2264.6|2269.4|2263.4|2270.9|2264.9|2269.4|2263.4|4
1651570160000|2022-05-03 09:29:20|2269.1|2263.1|2268.6|2262.6|2269.1|2263.1|2268.6|2262.6|2
1651570180000|2022-05-03 09:29:40|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|1
1651570200000|2022-05-03 09:30:00|2267.6|2261.6|2268.4|2262.4|2268.4|2262.4|2267.6|2261.6|2
1651570280000|2022-05-03 09:31:20|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|1
1651570300000|2022-05-03 09:31:40|2267.6|2261.6|2267.9|2261.9|2267.9|2261.9|2267.6|2261.6|2
1651570370000|2022-05-03 09:32:50|2266.9|2260.9|2269.1|2263.1|2269.1|2263.1|2266.9|2260.9|4
1651570400000|2022-05-03 09:33:20|2269.4|2263.4|2269.6|2263.6|2269.6|2263.6|2269.4|2263.4|2
1651570410000|2022-05-03 09:33:30|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|1
1651570430000|2022-05-03 09:33:50|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|1
1651570440000|2022-05-03 09:34:00|2269.9|2263.9|2270.4|2264.4|2270.4|2264.4|2269.9|2263.9|2
1651570460000|2022-05-03 09:34:20|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|1
1651570500000|2022-05-03 09:35:00|2269.9|2263.9|2268.6|2262.6|2269.9|2263.9|2268.6|2262.6|3
1651570540000|2022-05-03 09:35:40|2268.9|2262.9|2269.6|2263.6|2269.6|2263.6|2268.9|2262.9|2
1651570560000|2022-05-03 09:36:00|2269.9|2263.9|2269.6|2263.6|2269.9|2263.9|2269.6|2263.6|2
1651570600000|2022-05-03 09:36:40|2269.4|2263.4|2269.1|2263.1|2269.4|2263.4|2269.1|2263.1|2
1651570630000|2022-05-03 09:37:10|2268.9|2262.9|2267.9|2261.9|2268.9|2262.9|2267.9|2261.9|2
1651570640000|2022-05-03 09:37:20|2267.6|2261.6|2267.6|2261.6|2267.6|2261.6|2267.6|2261.6|1
1651570650000|2022-05-03 09:37:30|2267.4|2261.4|2266.9|2260.9|2267.4|2261.4|2266.6|2260.6|4
1651570660000|2022-05-03 09:37:40|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|1
1651570730000|2022-05-03 09:38:50|2266.9|2260.9|2266.9|2260.9|2266.9|2260.9|2266.9|2260.9|1
1651570740000|2022-05-03 09:39:00|2266.6|2260.6|2266.9|2260.9|2266.9|2260.9|2266.6|2260.6|2
1651570800000|2022-05-03 09:40:00|2266.6|2260.6|2266.4|2260.4|2266.6|2260.6|2266.4|2260.4|2
1651570850000|2022-05-03 09:40:50|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|1
1651570920000|2022-05-03 09:42:00|2267.6|2261.6|2269.6|2263.6|2269.6|2263.6|2267.6|2261.6|3
1651570930000|2022-05-03 09:42:10|2269.9|2263.9|2269.4|2263.4|2269.9|2263.9|2269.4|2263.4|3
1651570960000|2022-05-03 09:42:40|2271.1|2265.1|2271.6|2265.6|2271.6|2265.6|2271.1|2265.1|2
1651570990000|2022-05-03 09:43:10|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|1
1651571030000|2022-05-03 09:43:50|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|1
1651571100000|2022-05-03 09:45:00|2272.6|2266.6|2274.1|2268.1|2274.6|2268.6|2272.6|2266.6|4
1651571120000|2022-05-03 09:45:20|2274.4|2268.4|2274.1|2268.1|2274.4|2268.4|2274.1|2268.1|2
1651571160000|2022-05-03 09:46:00|2274.4|2268.4|2275.6|2269.6|2275.6|2269.6|2274.4|2268.4|2
1651571170000|2022-05-03 09:46:10|2276.5|2270.5|2278.6|2272.6|2278.6|2272.6|2276.5|2270.5|2
1651571190000|2022-05-03 09:46:30|2278.9|2272.9|2282.9|2276.9|2282.9|2276.9|2278.9|2272.9|7
1651571210000|2022-05-03 09:46:50|2282.8|2276.8|2280.1|2274.1|2282.9|2276.9|2279.4|2273.4|10
1651571230000|2022-05-03 09:47:10|2280.4|2274.4|2280.6|2274.6|2280.9|2274.9|2280.4|2274.4|3
1651571250000|2022-05-03 09:47:30|2280.9|2274.9|2280.6|2274.6|2280.9|2274.9|2280.6|2274.6|2
1651571260000|2022-05-03 09:47:40|2280.9|2274.9|2280.9|2274.9|2281.1|2275.1|2280.9|2274.9|3
1651571290000|2022-05-03 09:48:10|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1651571300000|2022-05-03 09:48:20|2281.4|2275.4|2281.1|2275.1|2281.4|2275.4|2281.1|2275.1|2
1651571330000|2022-05-03 09:48:50|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|1
1651571370000|2022-05-03 09:49:30|2282.4|2276.4|2282.1|2276.1|2282.4|2276.4|2282.1|2276.1|2
1651571390000|2022-05-03 09:49:50|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1651571400000|2022-05-03 09:50:00|2281.6|2275.6|2280.9|2274.9|2281.6|2275.6|2280.9|2274.9|2
1651571450000|2022-05-03 09:50:50|2280.6|2274.6|2279.1|2273.1|2280.6|2274.6|2279.1|2273.1|2
1651571460000|2022-05-03 09:51:00|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1651571470000|2022-05-03 09:51:10|2278.9|2272.9|2279.1|2273.1|2279.1|2273.1|2278.9|2272.9|2
1651571500000|2022-05-03 09:51:40|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651571540000|2022-05-03 09:52:20|2279.6|2273.6|2280.1|2274.1|2280.1|2274.1|2279.6|2273.6|2
1651571570000|2022-05-03 09:52:50|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|1
1651571600000|2022-05-03 09:53:20|2280.6|2274.6|2280.4|2274.4|2280.6|2274.6|2280.4|2274.4|2
1651571640000|2022-05-03 09:54:00|2280.9|2274.9|2282.9|2276.9|2282.9|2276.9|2280.9|2274.9|4
1651571650000|2022-05-03 09:54:10|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|1
1651571670000|2022-05-03 09:54:30|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|2282.6|2276.6|3
1651571710000|2022-05-03 09:55:10|2283.4|2277.4|2284.9|2278.9|2284.9|2278.9|2283.4|2277.4|2
1651571750000|2022-05-03 09:55:50|2285.1|2279.1|2286.4|2280.4|2286.4|2280.4|2285.1|2279.1|2
1651571760000|2022-05-03 09:56:00|2286.1|2280.1|2285.9|2279.9|2286.1|2280.1|2285.9|2279.9|2
1651571770000|2022-05-03 09:56:10|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1651571780000|2022-05-03 09:56:20|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1651571810000|2022-05-03 09:56:50|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1651571820000|2022-05-03 09:57:00|2285.6|2279.6|2284.1|2278.1|2285.6|2279.6|2284.1|2278.1|2
1651571840000|2022-05-03 09:57:20|2284.4|2278.4|2284.6|2278.6|2284.6|2278.6|2284.4|2278.4|2
1651571860000|2022-05-03 09:57:40|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1651571870000|2022-05-03 09:57:50|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1651571880000|2022-05-03 09:58:00|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1651571910000|2022-05-03 09:58:30|2285.4|2279.4|2286.4|2280.4|2286.4|2280.4|2285.4|2279.4|4
1651571940000|2022-05-03 09:59:00|2286.6|2280.6|2286.4|2280.4|2286.6|2280.6|2286.4|2280.4|2
1651571970000|2022-05-03 09:59:30|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1651572000000|2022-05-03 10:00:00|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1651572010000|2022-05-03 10:00:10|2286.4|2280.4|2286.6|2280.6|2286.6|2280.6|2286.4|2280.4|2
1651572020000|2022-05-03 10:00:20|2286.4|2280.4|2286.6|2280.6|2286.6|2280.6|2286.4|2280.4|2
1651572030000|2022-05-03 10:00:30|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1651572080000|2022-05-03 10:01:20|2285.9|2279.9|2284.1|2278.1|2285.9|2279.9|2283.9|2277.9|4
1651572090000|2022-05-03 10:01:30|2284.6|2278.6|2284.9|2278.9|2284.9|2278.9|2284.6|2278.6|2
1651572110000|2022-05-03 10:01:50|2285.1|2279.1|2285.6|2279.6|2285.6|2279.6|2285.1|2279.1|3
1651572180000|2022-05-03 10:03:00|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1651572210000|2022-05-03 10:03:30|2286.1|2280.1|2285.9|2279.9|2286.1|2280.1|2285.9|2279.9|2
1651572250000|2022-05-03 10:04:10|2286.1|2280.1|2285.9|2279.9|2286.1|2280.1|2285.9|2279.9|2
1651572270000|2022-05-03 10:04:30|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1651572300000|2022-05-03 10:05:00|2285.4|2279.4|2285.4|2279.4|2286.1|2280.1|2285.1|2279.1|6
1651572310000|2022-05-03 10:05:10|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1651572320000|2022-05-03 10:05:20|2285.4|2279.4|2285.9|2279.9|2286.1|2280.1|2285.4|2279.4|5
1651572350000|2022-05-03 10:05:50|2286.1|2280.1|2285.9|2279.9|2286.1|2280.1|2285.9|2279.9|2
1651572380000|2022-05-03 10:06:20|2286.4|2280.4|2285.9|2279.9|2286.4|2280.4|2285.9|2279.9|2
1651572420000|2022-05-03 10:07:00|2286.1|2280.1|2285.9|2279.9|2286.1|2280.1|2285.9|2279.9|2
1651572490000|2022-05-03 10:08:10|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1651572540000|2022-05-03 10:09:00|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1651572590000|2022-05-03 10:09:50|2286.6|2280.6|2286.4|2280.4|2286.6|2280.6|2286.4|2280.4|2
1651572600000|2022-05-03 10:10:00|2286.1|2280.1|2284.1|2278.1|2286.1|2280.1|2284.1|2278.1|3
1651572610000|2022-05-03 10:10:10|2283.9|2277.9|2283.1|2277.1|2283.9|2277.9|2283.1|2277.1|2
1651572620000|2022-05-03 10:10:20|2283.4|2277.4|2283.9|2277.9|2283.9|2277.9|2283.4|2277.4|2
1651572660000|2022-05-03 10:11:00|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1651572690000|2022-05-03 10:11:30|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1651572720000|2022-05-03 10:12:00|2284.9|2278.9|2285.4|2279.4|2285.4|2279.4|2284.9|2278.9|2
1651572750000|2022-05-03 10:12:30|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1651572760000|2022-05-03 10:12:40|2285.4|2279.4|2285.6|2279.6|2285.6|2279.6|2285.4|2279.4|2
1651572770000|2022-05-03 10:12:50|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1651572790000|2022-05-03 10:13:10|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1651572830000|2022-05-03 10:13:50|2285.9|2279.9|2285.6|2279.6|2285.9|2279.9|2285.6|2279.6|2
1651572850000|2022-05-03 10:14:10|2285.1|2279.1|2284.4|2278.4|2285.1|2279.1|2284.4|2278.4|4
1651572890000|2022-05-03 10:14:50|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2283.6|2277.6|4
1651572900000|2022-05-03 10:15:00|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1651572960000|2022-05-03 10:16:00|2284.1|2278.1|2283.9|2277.9|2284.1|2278.1|2283.9|2277.9|2
1651572980000|2022-05-03 10:16:20|2283.6|2277.6|2282.4|2276.4|2283.6|2277.6|2282.4|2276.4|2
1651572990000|2022-05-03 10:16:30|2282.1|2276.1|2281.9|2275.9|2282.1|2276.1|2281.9|2275.9|2
1651573020000|2022-05-03 10:17:00|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|1
1651573130000|2022-05-03 10:18:50|2281.6|2275.6|2281.1|2275.1|2281.6|2275.6|2281.1|2275.1|2
1651573200000|2022-05-03 10:20:00|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651573230000|2022-05-03 10:20:30|2280.6|2274.6|2280.1|2274.1|2280.6|2274.6|2280.1|2274.1|2
1651573290000|2022-05-03 10:21:30|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1651573400000|2022-05-03 10:23:20|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|1
1651573450000|2022-05-03 10:24:10|2279.6|2273.6|2277.4|2271.4|2279.6|2273.6|2277.4|2271.4|2
1651573460000|2022-05-03 10:24:20|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|1
1651573500000|2022-05-03 10:25:00|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|1
1651573520000|2022-05-03 10:25:20|2276.6|2270.6|2276.9|2270.9|2276.9|2270.9|2276.6|2270.6|2
1651573550000|2022-05-03 10:25:50|2276.6|2270.6|2275.6|2269.6|2276.6|2270.6|2275.6|2269.6|4
1651573580000|2022-05-03 10:26:20|2275.4|2269.4|2275.1|2269.1|2275.4|2269.4|2275.1|2269.1|2
1651573600000|2022-05-03 10:26:40|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|1
1651573710000|2022-05-03 10:28:30|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|1
1651573800000|2022-05-03 10:30:00|2275.6|2269.6|2275.1|2269.1|2275.6|2269.6|2275.1|2269.1|2
1651573840000|2022-05-03 10:30:40|2274.9|2268.9|2274.4|2268.4|2274.9|2268.9|2274.4|2268.4|2
1651573850000|2022-05-03 10:30:50|2273.4|2267.4|2273.4|2267.4|2273.4|2267.4|2273.4|2267.4|1
1651573860000|2022-05-03 10:31:00|2273.1|2267.1|2272.9|2266.9|2273.1|2267.1|2272.9|2266.9|2
1651573900000|2022-05-03 10:31:40|2272.6|2266.6|2271.4|2265.4|2272.6|2266.6|2271.4|2265.4|4
1651573950000|2022-05-03 10:32:30|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|1
1651574060000|2022-05-03 10:34:20|2271.4|2265.4|2270.9|2264.9|2271.4|2265.4|2270.9|2264.9|3
1651574100000|2022-05-03 10:35:00|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|1
1651574190000|2022-05-03 10:36:30|2270.9|2264.9|2274.1|2268.1|2274.1|2268.1|2270.9|2264.9|4
1651574220000|2022-05-03 10:37:00|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|1
1651574280000|2022-05-03 10:38:00|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|1
1651574310000|2022-05-03 10:38:30|2273.6|2267.6|2272.4|2266.4|2273.6|2267.6|2272.4|2266.4|2
1651574320000|2022-05-03 10:38:40|2272.1|2266.1|2272.4|2266.4|2272.4|2266.4|2272.1|2266.1|2
1651574400000|2022-05-03 10:40:00|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|1
1651574410000|2022-05-03 10:40:10|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|1
1651574440000|2022-05-03 10:40:40|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|1
1651574520000|2022-05-03 10:42:00|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|1
1651574970000|2022-05-03 10:49:30|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|2272.4|2266.4|3
1651575030000|2022-05-03 10:50:30|2272.4|2266.4|2272.1|2266.1|2272.4|2266.4|2272.1|2266.1|2
1651575040000|2022-05-03 10:50:40|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|1
1651575070000|2022-05-03 10:51:10|2272.9|2266.9|2273.1|2267.1|2273.1|2267.1|2272.9|2266.9|2
1651575080000|2022-05-03 10:51:20|2273.4|2267.4|2273.4|2267.4|2273.4|2267.4|2273.4|2267.4|1
1651575100000|2022-05-03 10:51:40|2274.1|2268.1|2274.6|2268.6|2274.6|2268.6|2274.1|2268.1|2
1651575180000|2022-05-03 10:53:00|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|1
1651575230000|2022-05-03 10:53:50|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|1
1651575300000|2022-05-03 10:55:00|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|1
1651575440000|2022-05-03 10:57:20|2274.1|2268.1|2273.6|2267.6|2274.1|2268.1|2273.6|2267.6|2
1651575450000|2022-05-03 10:57:30|2273.4|2267.4|2273.1|2267.1|2273.4|2267.4|2273.1|2267.1|2
1651575460000|2022-05-03 10:57:40|2272.9|2266.9|2272.6|2266.6|2272.9|2266.9|2272.6|2266.6|2
1651575480000|2022-05-03 10:58:00|2272.4|2266.4|2272.1|2266.1|2272.4|2266.4|2272.1|2266.1|2
1651575490000|2022-05-03 10:58:10|2271.9|2265.9|2271.6|2265.6|2271.9|2265.9|2271.6|2265.6|2
1651575600000|2022-05-03 11:00:00|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|1
1651575630000|2022-05-03 11:00:30|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|1
1651575640000|2022-05-03 11:00:40|2274.1|2268.1|2274.1|2268.1|2274.4|2268.4|2274.1|2268.1|3
1651575750000|2022-05-03 11:02:30|2273.9|2267.9|2271.6|2265.6|2273.9|2267.9|2271.6|2265.6|2
1651575760000|2022-05-03 11:02:40|2271.4|2265.4|2271.1|2265.1|2271.4|2265.4|2271.1|2265.1|2
1651575790000|2022-05-03 11:03:10|2270.9|2264.9|2269.9|2263.9|2270.9|2264.9|2269.9|2263.9|2
1651575830000|2022-05-03 11:03:50|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|1
1651575840000|2022-05-03 11:04:00|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|1
1651575900000|2022-05-03 11:05:00|2269.6|2263.6|2271.9|2265.9|2271.9|2265.9|2269.6|2263.6|4
1651575910000|2022-05-03 11:05:10|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|1
1651576100000|2022-05-03 11:08:20|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|1
1651576350000|2022-05-03 11:12:30|2271.6|2265.6|2267.3|2261.3|2271.6|2265.6|2267.3|2261.3|4
1651576360000|2022-05-03 11:12:40|2266.9|2260.9|2266.9|2260.9|2266.9|2260.9|2266.9|2260.9|1
1651576430000|2022-05-03 11:13:50|2267.1|2261.1|2267.1|2261.1|2267.1|2261.1|2267.1|2261.1|1
1651576480000|2022-05-03 11:14:40|2267.4|2261.4|2267.4|2261.4|2267.4|2261.4|2267.4|2261.4|1
1651576490000|2022-05-03 11:14:50|2267.6|2261.6|2267.6|2261.6|2267.6|2261.6|2267.6|2261.6|1
1651576570000|2022-05-03 11:16:10|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|1
1651576620000|2022-05-03 11:17:00|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|1
1651576650000|2022-05-03 11:17:30|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|1
1651576700000|2022-05-03 11:18:20|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|1
1651576730000|2022-05-03 11:18:50|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|1
1651576800000|2022-05-03 11:20:00|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|1
1651576880000|2022-05-03 11:21:20|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|1
1651576980000|2022-05-03 11:23:00|2268.6|2262.6|2270.4|2264.4|2270.4|2264.4|2268.6|2262.6|3
1651576990000|2022-05-03 11:23:10|2270.9|2264.9|2270.6|2264.6|2270.9|2264.9|2270.6|2264.6|2
1651577000000|2022-05-03 11:23:20|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|1
1651577120000|2022-05-03 11:25:20|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|1
1651577180000|2022-05-03 11:26:20|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|1
1651577190000|2022-05-03 11:26:30|2270.1|2264.1|2269.6|2263.6|2270.1|2264.1|2269.6|2263.6|2
1651577280000|2022-05-03 11:28:00|2269.4|2263.4|2268.1|2262.1|2269.4|2263.4|2268.1|2262.1|3
1651577380000|2022-05-03 11:29:40|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|1
1651577430000|2022-05-03 11:30:30|2267.6|2261.6|2268.4|2262.4|2268.4|2262.4|2267.1|2261.1|4
1651577440000|2022-05-03 11:30:40|2268.9|2262.9|2267.6|2261.6|2268.9|2262.9|2267.4|2261.4|4
1651577460000|2022-05-03 11:31:00|2267.4|2261.4|2267.4|2261.4|2267.4|2261.4|2267.4|2261.4|1
1651577520000|2022-05-03 11:32:00|2267.1|2261.1|2266.9|2260.9|2267.1|2261.1|2266.9|2260.9|2
1651577730000|2022-05-03 11:35:30|2266.4|2260.4|2266.1|2260.1|2266.4|2260.4|2266.1|2260.1|2
1651577740000|2022-05-03 11:35:40|2266.4|2260.4|2268.6|2262.6|2268.6|2262.6|2266.4|2260.4|3
1651577750000|2022-05-03 11:35:50|2268.4|2262.4|2268.1|2262.1|2268.4|2262.4|2268.1|2262.1|3
1651577760000|2022-05-03 11:36:00|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|1
1651577940000|2022-05-03 11:39:00|2268.6|2262.6|2269.1|2263.1|2269.6|2263.6|2268.6|2262.6|4
1651577980000|2022-05-03 11:39:40|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|1
1651578060000|2022-05-03 11:41:00|2268.6|2262.6|2266.6|2260.6|2268.6|2262.6|2266.6|2260.6|3
1651578070000|2022-05-03 11:41:10|2266.4|2260.4|2266.4|2260.4|2266.4|2260.4|2266.4|2260.4|1
1651578150000|2022-05-03 11:42:30|2266.1|2260.1|2266.1|2260.1|2266.1|2260.1|2266.1|2260.1|1
1651578250000|2022-05-03 11:44:10|2266.4|2260.4|2267.1|2261.1|2267.1|2261.1|2266.4|2260.4|2
1651578320000|2022-05-03 11:45:20|2266.9|2260.9|2266.9|2260.9|2266.9|2260.9|2266.9|2260.9|1
1651578340000|2022-05-03 11:45:40|2266.6|2260.6|2265.9|2259.9|2266.6|2260.6|2265.9|2259.9|3
1651578350000|2022-05-03 11:45:50|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|1
1651578360000|2022-05-03 11:46:00|2265.4|2259.4|2265.6|2259.6|2265.6|2259.6|2265.4|2259.4|2
1651578390000|2022-05-03 11:46:30|2264.9|2258.9|2265.6|2259.6|2265.6|2259.6|2264.6|2258.6|4
1651578400000|2022-05-03 11:46:40|2264.6|2258.6|2263.6|2257.6|2265.6|2259.6|2263.6|2257.6|4
1651578410000|2022-05-03 11:46:50|2262.9|2256.9|2259.9|2253.9|2262.9|2256.9|2259.4|2253.4|7
1651578420000|2022-05-03 11:47:00|2260.4|2254.4|2259.9|2253.9|2260.4|2254.4|2259.9|2253.9|2
1651578430000|2022-05-03 11:47:10|2259.6|2253.6|2261.6|2255.6|2262.1|2256.1|2259.4|2253.4|5
1651578440000|2022-05-03 11:47:20|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|1
1651578450000|2022-05-03 11:47:30|2263.4|2257.4|2263.6|2257.6|2263.6|2257.6|2263.4|2257.4|2
1651578470000|2022-05-03 11:47:50|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1651578520000|2022-05-03 11:48:40|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|1
1651578570000|2022-05-03 11:49:30|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1651578580000|2022-05-03 11:49:40|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1651578610000|2022-05-03 11:50:10|2263.6|2257.6|2261.1|2255.1|2263.6|2257.6|2261.1|2255.1|6
1651578620000|2022-05-03 11:50:20|2260.9|2254.9|2261.1|2255.1|2261.1|2255.1|2260.6|2254.6|4
1651578640000|2022-05-03 11:50:40|2262.3|2256.3|2263.5|2257.5|2263.5|2257.5|2262.3|2256.3|3
1651578650000|2022-05-03 11:50:50|2263.8|2257.8|2264.9|2258.9|2264.9|2258.9|2263.8|2257.8|2
1651578670000|2022-05-03 11:51:10|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1651578690000|2022-05-03 11:51:30|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|1
1651578740000|2022-05-03 11:52:20|2264.4|2258.4|2264.1|2258.1|2264.4|2258.4|2264.1|2258.1|2
1651578750000|2022-05-03 11:52:30|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1651578810000|2022-05-03 11:53:30|2263.6|2257.6|2260.6|2254.6|2263.6|2257.6|2260.6|2254.6|4
1651578820000|2022-05-03 11:53:40|2260.9|2254.9|2262.4|2256.4|2262.4|2256.4|2260.9|2254.9|3
1651578840000|2022-05-03 11:54:00|2262.6|2256.6|2264.4|2258.4|2264.4|2258.4|2262.6|2256.6|2
1651578850000|2022-05-03 11:54:10|2265.1|2259.1|2265.6|2259.6|2265.6|2259.6|2265.1|2259.1|2
1651578870000|2022-05-03 11:54:30|2265.1|2259.1|2264.9|2258.9|2265.1|2259.1|2264.9|2258.9|2
1651578890000|2022-05-03 11:54:50|2265.1|2259.1|2265.1|2259.1|2265.1|2259.1|2265.1|2259.1|1
1651578920000|2022-05-03 11:55:20|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|1
1651578930000|2022-05-03 11:55:30|2265.1|2259.1|2265.1|2259.1|2265.1|2259.1|2265.1|2259.1|1
1651578990000|2022-05-03 11:56:30|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|1
1651579000000|2022-05-03 11:56:40|2265.1|2259.1|2265.1|2259.1|2265.1|2259.1|2265.1|2259.1|1
1651579040000|2022-05-03 11:57:20|2265.4|2259.4|2265.1|2259.1|2265.4|2259.4|2265.1|2259.1|2
1651579110000|2022-05-03 11:58:30|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|1
1651579120000|2022-05-03 11:58:40|2263.9|2257.9|2262.9|2256.9|2263.9|2257.9|2262.9|2256.9|2
1651579130000|2022-05-03 11:58:50|2262.6|2256.6|2262.4|2256.4|2262.6|2256.6|2262.4|2256.4|2
1651579150000|2022-05-03 11:59:10|2262.6|2256.6|2262.9|2256.9|2262.9|2256.9|2262.6|2256.6|2
1651579160000|2022-05-03 11:59:20|2263.1|2257.1|2263.1|2257.1|2263.1|2257.1|2262.9|2256.9|3
1651579170000|2022-05-03 11:59:30|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|1
1651579180000|2022-05-03 11:59:40|2263.1|2257.1|2263.1|2257.1|2263.1|2257.1|2263.1|2257.1|1
1651579200000|2022-05-03 12:00:00|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|1
1651579210000|2022-05-03 12:00:10|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|1
1651579230000|2022-05-03 12:00:30|2264.4|2258.4|2265.4|2259.4|2265.4|2259.4|2264.4|2258.4|5
1651579250000|2022-05-03 12:00:50|2265.1|2259.1|2265.1|2259.1|2265.1|2259.1|2265.1|2259.1|1
1651579350000|2022-05-03 12:02:30|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|1
1651579410000|2022-05-03 12:03:30|2265.6|2259.6|2266.1|2260.1|2266.1|2260.1|2265.6|2259.6|2
1651579520000|2022-05-03 12:05:20|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|1
1651579570000|2022-05-03 12:06:10|2265.6|2259.6|2263.4|2257.4|2265.6|2259.6|2263.4|2257.4|3
1651579580000|2022-05-03 12:06:20|2263.9|2257.9|2265.6|2259.6|2265.6|2259.6|2263.9|2257.9|6
1651579600000|2022-05-03 12:06:40|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|1
1651579620000|2022-05-03 12:07:00|2265.1|2259.1|2264.9|2258.9|2265.1|2259.1|2264.9|2258.9|2
1651579630000|2022-05-03 12:07:10|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|1
1651579640000|2022-05-03 12:07:20|2264.4|2258.4|2264.1|2258.1|2264.4|2258.4|2264.1|2258.1|2
1651579650000|2022-05-03 12:07:30|2263.9|2257.9|2262.6|2256.6|2263.9|2257.9|2262.6|2256.6|2
1651579670000|2022-05-03 12:07:50|2262.4|2256.4|2262.1|2256.1|2262.4|2256.4|2262.1|2256.1|2
1651579680000|2022-05-03 12:08:00|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|1
1651579690000|2022-05-03 12:08:10|2261.4|2255.4|2261.6|2255.6|2261.6|2255.6|2261.4|2255.4|2
1651579700000|2022-05-03 12:08:20|2261.4|2255.4|2260.9|2254.9|2261.4|2255.4|2260.9|2254.9|2
1651579730000|2022-05-03 12:08:50|2260.6|2254.6|2260.1|2254.1|2260.6|2254.6|2260.1|2254.1|2
1651579750000|2022-05-03 12:09:10|2260.4|2254.4|2260.6|2254.6|2260.6|2254.6|2260.4|2254.4|2
1651579800000|2022-05-03 12:10:00|2261.1|2255.1|2263.6|2257.6|2263.6|2257.6|2261.1|2255.1|5
1651579860000|2022-05-03 12:11:00|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1651579880000|2022-05-03 12:11:20|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1651579920000|2022-05-03 12:12:00|2265.1|2259.1|2265.1|2259.1|2265.1|2259.1|2265.1|2259.1|1
1651579950000|2022-05-03 12:12:30|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|1
1651579970000|2022-05-03 12:12:50|2265.9|2259.9|2266.4|2260.4|2266.4|2260.4|2265.9|2259.9|3
1651580070000|2022-05-03 12:14:30|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|1
1651580130000|2022-05-03 12:15:30|2266.4|2260.4|2265.9|2259.9|2266.4|2260.4|2265.9|2259.9|2
1651580140000|2022-05-03 12:15:40|2265.1|2259.1|2264.4|2258.4|2265.1|2259.1|2264.4|2258.4|2
1651580150000|2022-05-03 12:15:50|2264.1|2258.1|2264.4|2258.4|2264.4|2258.4|2264.1|2258.1|2
1651580160000|2022-05-03 12:16:00|2264.6|2258.6|2266.6|2260.6|2266.6|2260.6|2264.6|2258.6|5
1651580170000|2022-05-03 12:16:10|2266.9|2260.9|2267.6|2261.6|2267.6|2261.6|2266.9|2260.9|2
1651580190000|2022-05-03 12:16:30|2267.4|2261.4|2265.6|2259.6|2267.4|2261.4|2265.6|2259.6|3
1651580380000|2022-05-03 12:19:40|2265.4|2259.4|2263.9|2257.9|2265.4|2259.4|2263.9|2257.9|3
1651580390000|2022-05-03 12:19:50|2264.1|2258.1|2265.4|2259.4|2265.4|2259.4|2264.1|2258.1|2
1651580420000|2022-05-03 12:20:20|2265.1|2259.1|2263.6|2257.6|2265.1|2259.1|2263.6|2257.6|2
1651580430000|2022-05-03 12:20:30|2262.9|2256.9|2261.6|2255.6|2262.9|2256.9|2261.6|2255.6|3
1651580440000|2022-05-03 12:20:40|2261.9|2255.9|2262.1|2256.1|2262.1|2256.1|2261.9|2255.9|2
1651580460000|2022-05-03 12:21:00|2261.1|2255.1|2259.1|2253.1|2261.1|2255.1|2259.1|2253.1|6
1651580470000|2022-05-03 12:21:10|2259.4|2253.4|2259.9|2253.9|2259.9|2253.9|2258.6|2252.6|5
1651580480000|2022-05-03 12:21:20|2259.4|2253.4|2256.9|2250.9|2259.4|2253.4|2256.9|2250.9|4
1651580490000|2022-05-03 12:21:30|2257.4|2251.4|2257.1|2251.1|2257.4|2251.4|2257.1|2251.1|2
1651580500000|2022-05-03 12:21:40|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|1
1651580520000|2022-05-03 12:22:00|2256.9|2250.9|2257.6|2251.6|2257.6|2251.6|2256.9|2250.9|3
1651580550000|2022-05-03 12:22:30|2257.4|2251.4|2257.6|2251.6|2257.6|2251.6|2257.4|2251.4|2
1651580600000|2022-05-03 12:23:20|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|1
1651580770000|2022-05-03 12:26:10|2257.6|2251.6|2258.4|2252.4|2258.4|2252.4|2257.6|2251.6|2
1651580820000|2022-05-03 12:27:00|2258.6|2252.6|2259.1|2253.1|2259.9|2253.9|2258.6|2252.6|5
1651580840000|2022-05-03 12:27:20|2258.9|2252.9|2257.6|2251.6|2258.9|2252.9|2257.6|2251.6|2
1651580930000|2022-05-03 12:28:50|2258.1|2252.1|2258.6|2252.6|2258.6|2252.6|2258.1|2252.1|2
1651580940000|2022-05-03 12:29:00|2258.9|2252.9|2259.1|2253.1|2259.1|2253.1|2258.9|2252.9|2
1651581010000|2022-05-03 12:30:10|2259.4|2253.4|2260.1|2254.1|2260.1|2254.1|2259.4|2253.4|2
1651581020000|2022-05-03 12:30:20|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|1
1651581050000|2022-05-03 12:30:50|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|1
1651581080000|2022-05-03 12:31:20|2259.1|2253.1|2258.1|2252.1|2259.1|2253.1|2258.1|2252.1|2
1651581090000|2022-05-03 12:31:30|2257.9|2251.9|2257.1|2251.1|2257.9|2251.9|2257.1|2251.1|4
1651581170000|2022-05-03 12:32:50|2256.9|2250.9|2256.4|2250.4|2256.9|2250.9|2256.4|2250.4|2
1651581220000|2022-05-03 12:33:40|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|1
1651581250000|2022-05-03 12:34:10|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|1
1651581320000|2022-05-03 12:35:20|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|1
1651581480000|2022-05-03 12:38:00|2256.4|2250.4|2258.6|2252.6|2258.6|2252.6|2256.4|2250.4|3
1651581580000|2022-05-03 12:39:40|2258.9|2252.9|2259.4|2253.4|2259.9|2253.9|2258.9|2252.9|6
1651581620000|2022-05-03 12:40:20|2259.9|2253.9|2259.6|2253.6|2259.9|2253.9|2259.6|2253.6|2
1651581630000|2022-05-03 12:40:30|2259.4|2253.4|2259.1|2253.1|2259.4|2253.4|2259.1|2253.1|2
1651581640000|2022-05-03 12:40:40|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|1
1651581650000|2022-05-03 12:40:50|2258.4|2252.4|2258.1|2252.1|2258.4|2252.4|2258.1|2252.1|2
1651581710000|2022-05-03 12:41:50|2258.4|2252.4|2260.4|2254.4|2260.4|2254.4|2258.4|2252.4|2
1651581770000|2022-05-03 12:42:50|2260.1|2254.1|2259.6|2253.6|2260.1|2254.1|2259.6|2253.6|3
1651581780000|2022-05-03 12:43:00|2259.9|2253.9|2260.1|2254.1|2260.1|2254.1|2259.9|2253.9|2
1651581790000|2022-05-03 12:43:10|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|1
1651581950000|2022-05-03 12:45:50|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|1
1651582050000|2022-05-03 12:47:30|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|1
1651582090000|2022-05-03 12:48:10|2260.1|2254.1|2257.9|2251.9|2260.1|2254.1|2257.9|2251.9|5
1651582110000|2022-05-03 12:48:30|2257.6|2251.6|2256.6|2250.6|2257.6|2251.6|2256.6|2250.6|3
1651582130000|2022-05-03 12:48:50|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|1
1651582140000|2022-05-03 12:49:00|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|1
1651582170000|2022-05-03 12:49:30|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|1
1651582190000|2022-05-03 12:49:50|2256.9|2250.9|2257.4|2251.4|2257.4|2251.4|2256.4|2250.4|3
1651582240000|2022-05-03 12:50:40|2257.1|2251.1|2257.1|2251.1|2257.1|2251.1|2257.1|2251.1|1
1651582350000|2022-05-03 12:52:30|2256.9|2250.9|2256.4|2250.4|2256.9|2250.9|2256.4|2250.4|2
1651582360000|2022-05-03 12:52:40|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|1
1651582470000|2022-05-03 12:54:30|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|1
1651582490000|2022-05-03 12:54:50|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|1
1651582540000|2022-05-03 12:55:40|2255.9|2249.9|2255.6|2249.6|2255.9|2249.9|2255.6|2249.6|2
1651582560000|2022-05-03 12:56:00|2255.4|2249.4|2254.9|2248.9|2255.4|2249.4|2254.9|2248.9|2
1651582570000|2022-05-03 12:56:10|2255.1|2249.1|2254.9|2248.9|2255.1|2249.1|2254.9|2248.9|2
1651582610000|2022-05-03 12:56:50|2255.1|2249.1|2255.9|2249.9|2255.9|2249.9|2255.1|2249.1|2
1651582630000|2022-05-03 12:57:10|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|1
1651582640000|2022-05-03 12:57:20|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|1
1651582650000|2022-05-03 12:57:30|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1651582660000|2022-05-03 12:57:40|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651582720000|2022-05-03 12:58:40|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1651582780000|2022-05-03 12:59:40|2255.4|2249.4|2255.6|2249.6|2255.6|2249.6|2255.4|2249.4|2
1651582790000|2022-05-03 12:59:50|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|1
1651582800000|2022-05-03 13:00:00|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|1
1651582830000|2022-05-03 13:00:30|2256.4|2250.4|2257.1|2251.1|2257.1|2251.1|2256.4|2250.4|4
1651582860000|2022-05-03 13:01:00|2257.4|2251.4|2257.6|2251.6|2257.9|2251.9|2257.4|2251.4|3
1651582870000|2022-05-03 13:01:10|2257.4|2251.4|2256.1|2250.1|2257.4|2251.4|2256.1|2250.1|2
1651582880000|2022-05-03 13:01:20|2255.9|2249.9|2255.4|2249.4|2255.9|2249.9|2255.4|2249.4|3
1651583000000|2022-05-03 13:03:20|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1651583100000|2022-05-03 13:05:00|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651583170000|2022-05-03 13:06:10|2255.1|2249.1|2256.1|2250.1|2256.6|2250.6|2255.1|2249.1|5
1651583280000|2022-05-03 13:08:00|2255.9|2249.9|2255.4|2249.4|2255.9|2249.9|2255.4|2249.4|2
1651583400000|2022-05-03 13:10:00|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|1
1651583430000|2022-05-03 13:10:30|2255.4|2249.4|2254.9|2248.9|2255.4|2249.4|2254.9|2248.9|2
1651583590000|2022-05-03 13:13:10|2255.1|2249.1|2255.9|2249.9|2255.9|2249.9|2255.1|2249.1|2
1651583650000|2022-05-03 13:14:10|2256.1|2250.1|2256.4|2250.4|2256.6|2250.6|2256.1|2250.1|4
1651583700000|2022-05-03 13:15:00|2256.1|2250.1|2254.9|2248.9|2256.1|2250.1|2254.9|2248.9|3
1651583720000|2022-05-03 13:15:20|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1651583870000|2022-05-03 13:17:50|2254.9|2248.9|2255.1|2249.1|2255.4|2249.4|2254.9|2248.9|3
1651583890000|2022-05-03 13:18:10|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651584030000|2022-05-03 13:20:30|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1651584050000|2022-05-03 13:20:50|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|1
1651584110000|2022-05-03 13:21:50|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1651584130000|2022-05-03 13:22:10|2254.9|2248.9|2255.1|2249.1|2255.1|2249.1|2254.9|2248.9|2
1651584150000|2022-05-03 13:22:30|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651584200000|2022-05-03 13:23:20|2255.1|2249.1|2255.9|2249.9|2255.9|2249.9|2255.1|2249.1|2
1651584240000|2022-05-03 13:24:00|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|1
1651584310000|2022-05-03 13:25:10|2255.9|2249.9|2255.6|2249.6|2255.9|2249.9|2255.6|2249.6|2
1651584330000|2022-05-03 13:25:30|2255.4|2249.4|2255.1|2249.1|2255.4|2249.4|2255.1|2249.1|2
1651584410000|2022-05-03 13:26:50|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651584420000|2022-05-03 13:27:00|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1651584450000|2022-05-03 13:27:30|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651584510000|2022-05-03 13:28:30|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1651584600000|2022-05-03 13:30:00|2255.4|2249.4|2254.9|2248.9|2255.4|2249.4|2254.9|2248.9|3
1651584610000|2022-05-03 13:30:10|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1651584620000|2022-05-03 13:30:20|2254.9|2248.9|2254.6|2248.6|2254.9|2248.9|2254.6|2248.6|4
1651584770000|2022-05-03 13:32:50|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|1
1651584780000|2022-05-03 13:33:00|2254.6|2248.6|2254.6|2248.6|2255.1|2249.1|2254.6|2248.6|4
1651584790000|2022-05-03 13:33:10|2254.9|2248.9|2255.1|2249.1|2255.4|2249.4|2254.9|2248.9|4
1651584800000|2022-05-03 13:33:20|2254.9|2248.9|2254.4|2248.4|2254.9|2248.9|2254.4|2248.4|2
1651584860000|2022-05-03 13:34:20|2254.6|2248.6|2255.4|2249.4|2255.4|2249.4|2254.6|2248.6|2
1651584880000|2022-05-03 13:34:40|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1651584900000|2022-05-03 13:35:00|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|1
1651584920000|2022-05-03 13:35:20|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2254.9|2248.9|3
1651584930000|2022-05-03 13:35:30|2254.9|2248.9|2255.4|2249.4|2255.4|2249.4|2254.9|2248.9|2
1651584940000|2022-05-03 13:35:40|2255.1|2249.1|2255.4|2249.4|2255.4|2249.4|2255.1|2249.1|2
1651584950000|2022-05-03 13:35:50|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1651584970000|2022-05-03 13:36:10|2255.4|2249.4|2255.1|2249.1|2255.4|2249.4|2255.1|2249.1|2
1651585090000|2022-05-03 13:38:10|2254.9|2248.9|2254.6|2248.6|2254.9|2248.9|2254.6|2248.6|2
1651585290000|2022-05-03 13:41:30|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651585310000|2022-05-03 13:41:50|2255.4|2249.4|2255.9|2249.9|2255.9|2249.9|2255.4|2249.4|3
1651585340000|2022-05-03 13:42:20|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|1
1651585350000|2022-05-03 13:42:30|2255.9|2249.9|2255.1|2249.1|2255.9|2249.9|2254.9|2248.9|5
1651585490000|2022-05-03 13:44:50|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651585500000|2022-05-03 13:45:00|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1651585520000|2022-05-03 13:45:20|2255.1|2249.1|2254.6|2248.6|2255.1|2249.1|2254.6|2248.6|2
1651585530000|2022-05-03 13:45:30|2254.9|2248.9|2254.6|2248.6|2255.1|2249.1|2254.6|2248.6|4
1651585550000|2022-05-03 13:45:50|2254.4|2248.4|2254.6|2248.6|2254.6|2248.6|2254.1|2248.1|3
1651585650000|2022-05-03 13:47:30|2254.9|2248.9|2255.9|2249.9|2255.9|2249.9|2254.9|2248.9|2
1651585660000|2022-05-03 13:47:40|2256.1|2250.1|2256.4|2250.4|2256.4|2250.4|2256.1|2250.1|2
1651585690000|2022-05-03 13:48:10|2256.1|2250.1|2255.1|2249.1|2256.1|2250.1|2255.1|2249.1|2
1651585710000|2022-05-03 13:48:30|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.4|2248.4|3
1651585810000|2022-05-03 13:50:10|2255.4|2249.4|2256.1|2250.1|2256.1|2250.1|2255.4|2249.4|2
1651585820000|2022-05-03 13:50:20|2256.4|2250.4|2256.6|2250.6|2256.6|2250.6|2256.4|2250.4|2
1651585840000|2022-05-03 13:50:40|2256.4|2250.4|2255.6|2249.6|2256.4|2250.4|2255.6|2249.6|2
1651585850000|2022-05-03 13:50:50|2255.4|2249.4|2255.1|2249.1|2255.4|2249.4|2255.1|2249.1|2
1651585870000|2022-05-03 13:51:10|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651585900000|2022-05-03 13:51:40|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1651585920000|2022-05-03 13:52:00|2255.6|2249.6|2256.1|2250.1|2256.1|2250.1|2255.6|2249.6|2
1651585940000|2022-05-03 13:52:20|2255.9|2249.9|2254.9|2248.9|2255.9|2249.9|2254.9|2248.9|4
1651585970000|2022-05-03 13:52:50|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1651586000000|2022-05-03 13:53:20|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|1
1651586080000|2022-05-03 13:54:40|2254.9|2248.9|2255.6|2249.6|2255.6|2249.6|2254.9|2248.9|3
1651586090000|2022-05-03 13:54:50|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|1
1651586100000|2022-05-03 13:55:00|2255.6|2249.6|2255.9|2249.9|2255.9|2249.9|2255.6|2249.6|2
1651586110000|2022-05-03 13:55:10|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|1
1651586130000|2022-05-03 13:55:30|2255.6|2249.6|2255.1|2249.1|2255.6|2249.6|2255.1|2249.1|2
1651586140000|2022-05-03 13:55:40|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651586160000|2022-05-03 13:56:00|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1651586170000|2022-05-03 13:56:10|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651586180000|2022-05-03 13:56:20|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1651586200000|2022-05-03 13:56:40|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|1
1651586230000|2022-05-03 13:57:10|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651586270000|2022-05-03 13:57:50|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1651586280000|2022-05-03 13:58:00|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651586370000|2022-05-03 13:59:30|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1651586400000|2022-05-03 14:00:00|2254.9|2248.9|2255.9|2249.9|2255.9|2249.9|2254.9|2248.9|4
1651586420000|2022-05-03 14:00:20|2256.1|2250.1|2256.6|2250.6|2256.6|2250.6|2256.1|2250.1|2
1651586430000|2022-05-03 14:00:30|2257.1|2251.1|2257.6|2251.6|2257.6|2251.6|2257.1|2251.1|2
1651586450000|2022-05-03 14:00:50|2257.4|2251.4|2256.4|2250.4|2257.4|2251.4|2256.4|2250.4|2
1651586460000|2022-05-03 14:01:00|2256.6|2250.6|2257.6|2251.6|2257.6|2251.6|2256.6|2250.6|2
1651586500000|2022-05-03 14:01:40|2257.4|2251.4|2257.1|2251.1|2257.4|2251.4|2257.1|2251.1|2
1651586560000|2022-05-03 14:02:40|2257.4|2251.4|2257.9|2251.9|2257.9|2251.9|2257.4|2251.4|2
1651586630000|2022-05-03 14:03:50|2258.4|2252.4|2258.9|2252.9|2258.9|2252.9|2258.4|2252.4|2
1651586680000|2022-05-03 14:04:40|2259.4|2253.4|2259.9|2253.9|2259.9|2253.9|2259.4|2253.4|2
1651586690000|2022-05-03 14:04:50|2260.4|2254.4|2264.1|2258.1|2264.1|2258.1|2260.4|2254.4|4
1651586710000|2022-05-03 14:05:10|2262.1|2256.1|2262.9|2256.9|2262.9|2256.9|2262.1|2256.1|2
1651586720000|2022-05-03 14:05:20|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|1
1651586760000|2022-05-03 14:06:00|2262.1|2256.1|2262.6|2256.6|2262.6|2256.6|2262.1|2256.1|2
1651586780000|2022-05-03 14:06:20|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|1
1651586800000|2022-05-03 14:06:40|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|1
1651586810000|2022-05-03 14:06:50|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|1
1651586820000|2022-05-03 14:07:00|2262.1|2256.1|2261.9|2255.9|2262.1|2256.1|2261.9|2255.9|2
1651586830000|2022-05-03 14:07:10|2261.6|2255.6|2260.1|2254.1|2261.6|2255.6|2260.1|2254.1|2
1651586840000|2022-05-03 14:07:20|2259.9|2253.9|2259.6|2253.6|2259.9|2253.9|2259.6|2253.6|2
1651587000000|2022-05-03 14:10:00|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651587010000|2022-05-03 14:10:10|2259.1|2253.1|2258.4|2252.4|2259.1|2253.1|2258.4|2252.4|2
1651587030000|2022-05-03 14:10:30|2258.1|2252.1|2258.1|2252.1|2258.1|2252.1|2258.1|2252.1|1
1651587040000|2022-05-03 14:10:40|2257.6|2251.6|2257.6|2251.6|2257.6|2251.6|2257.6|2251.6|1
1651587050000|2022-05-03 14:10:50|2257.4|2251.4|2257.9|2251.9|2257.9|2251.9|2257.4|2251.4|2
1651587060000|2022-05-03 14:11:00|2257.6|2251.6|2257.6|2251.6|2257.6|2251.6|2257.6|2251.6|1
1651587090000|2022-05-03 14:11:30|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|2257.6|2251.6|3
1651587100000|2022-05-03 14:11:40|2258.4|2252.4|2258.6|2252.6|2258.6|2252.6|2258.4|2252.4|2
1651587110000|2022-05-03 14:11:50|2258.4|2252.4|2258.4|2252.4|2258.4|2252.4|2258.4|2252.4|1
1651587130000|2022-05-03 14:12:10|2258.1|2252.1|2257.9|2251.9|2258.1|2252.1|2257.9|2251.9|2
1651587270000|2022-05-03 14:14:30|2258.1|2252.1|2258.1|2252.1|2258.1|2252.1|2258.1|2252.1|1
1651587280000|2022-05-03 14:14:40|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|1
1651587320000|2022-05-03 14:15:20|2258.1|2252.1|2260.1|2254.1|2260.1|2254.1|2258.1|2252.1|5
1651587330000|2022-05-03 14:15:30|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|1
1651587350000|2022-05-03 14:15:50|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|1
1651587370000|2022-05-03 14:16:10|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|1
1651587430000|2022-05-03 14:17:10|2259.1|2253.1|2258.9|2252.9|2259.1|2253.1|2258.9|2252.9|2
1651587450000|2022-05-03 14:17:30|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|1
1651587530000|2022-05-03 14:18:50|2258.4|2252.4|2257.9|2251.9|2258.4|2252.4|2257.9|2251.9|2
1651587540000|2022-05-03 14:19:00|2258.1|2252.1|2258.1|2252.1|2258.1|2252.1|2258.1|2252.1|1
1651587560000|2022-05-03 14:19:20|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|1
1651587600000|2022-05-03 14:20:00|2258.4|2252.4|2259.6|2253.6|2259.6|2253.6|2258.4|2252.4|3
1651587650000|2022-05-03 14:20:50|2260.1|2254.1|2260.6|2254.6|2260.6|2254.6|2260.1|2254.1|2
1651587710000|2022-05-03 14:21:50|2260.9|2254.9|2262.4|2256.4|2262.4|2256.4|2260.9|2254.9|3
1651587720000|2022-05-03 14:22:00|2261.9|2255.9|2260.6|2254.6|2261.9|2255.9|2260.6|2254.6|2
1651587760000|2022-05-03 14:22:40|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|1
1651587800000|2022-05-03 14:23:20|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|1
1651587900000|2022-05-03 14:25:00|2260.1|2254.1|2261.6|2255.6|2261.6|2255.6|2260.1|2254.1|2
1651587940000|2022-05-03 14:25:40|2260.9|2254.9|2261.4|2255.4|2261.4|2255.4|2260.9|2254.9|2
1651587970000|2022-05-03 14:26:10|2261.6|2255.6|2262.1|2256.1|2262.1|2256.1|2261.6|2255.6|3
1651587980000|2022-05-03 14:26:20|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|1
1651588000000|2022-05-03 14:26:40|2261.6|2255.6|2260.6|2254.6|2261.6|2255.6|2260.6|2254.6|2
1651588010000|2022-05-03 14:26:50|2261.1|2255.1|2262.4|2256.4|2262.4|2256.4|2261.1|2255.1|2
1651588020000|2022-05-03 14:27:00|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|1
1651588050000|2022-05-03 14:27:30|2262.4|2256.4|2262.1|2256.1|2262.4|2256.4|2262.1|2256.1|2
1651588060000|2022-05-03 14:27:40|2261.9|2255.9|2261.6|2255.6|2261.9|2255.9|2261.6|2255.6|2
1651588080000|2022-05-03 14:28:00|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|1
1651588100000|2022-05-03 14:28:20|2261.9|2255.9|2261.6|2255.6|2261.9|2255.9|2261.6|2255.6|2
1651588110000|2022-05-03 14:28:30|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|1
1651588120000|2022-05-03 14:28:40|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|2260.6|2254.6|3
1651588140000|2022-05-03 14:29:00|2261.6|2255.6|2262.1|2256.1|2262.1|2256.1|2261.6|2255.6|3
1651588150000|2022-05-03 14:29:10|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|1
1651588170000|2022-05-03 14:29:30|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|1
1651588180000|2022-05-03 14:29:40|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|1
1651588220000|2022-05-03 14:30:20|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|1
1651588250000|2022-05-03 14:30:50|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|1
1651588260000|2022-05-03 14:31:00|2262.6|2256.6|2262.1|2256.1|2262.6|2256.6|2262.1|2256.1|3
1651588270000|2022-05-03 14:31:10|2261.9|2255.9|2261.6|2255.6|2261.9|2255.9|2261.6|2255.6|2
1651588290000|2022-05-03 14:31:30|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|1
1651588300000|2022-05-03 14:31:40|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|1
1651588310000|2022-05-03 14:31:50|2261.4|2255.4|2261.9|2255.9|2261.9|2255.9|2261.4|2255.4|2
1651588320000|2022-05-03 14:32:00|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|1
1651588340000|2022-05-03 14:32:20|2262.4|2256.4|2261.6|2255.6|2262.4|2256.4|2261.6|2255.6|2
1651588360000|2022-05-03 14:32:40|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|1
1651588370000|2022-05-03 14:32:50|2262.1|2256.1|2262.4|2256.4|2262.4|2256.4|2262.1|2256.1|2
1651588390000|2022-05-03 14:33:10|2262.1|2256.1|2261.6|2255.6|2262.1|2256.1|2261.6|2255.6|2
1651588400000|2022-05-03 14:33:20|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|1
1651588450000|2022-05-03 14:34:10|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|1
1651588500000|2022-05-03 14:35:00|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|1
1651588550000|2022-05-03 14:35:50|2261.4|2255.4|2261.1|2255.1|2261.4|2255.4|2261.1|2255.1|2
1651588560000|2022-05-03 14:36:00|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|1
1651588570000|2022-05-03 14:36:10|2261.6|2255.6|2262.4|2256.4|2262.4|2256.4|2261.6|2255.6|2
1651588600000|2022-05-03 14:36:40|2262.6|2256.6|2266.1|2260.1|2266.1|2260.1|2262.6|2256.6|3
1651588610000|2022-05-03 14:36:50|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|1
1651588630000|2022-05-03 14:37:10|2266.1|2260.1|2265.6|2259.6|2266.1|2260.1|2265.6|2259.6|2
1651588670000|2022-05-03 14:37:50|2265.9|2259.9|2265.4|2259.4|2266.1|2260.1|2265.4|2259.4|3
1651588680000|2022-05-03 14:38:00|2265.1|2259.1|2265.1|2259.1|2265.1|2259.1|2265.1|2259.1|1
1651588720000|2022-05-03 14:38:40|2264.9|2258.9|2263.6|2257.6|2264.9|2258.9|2263.6|2257.6|2
1651588830000|2022-05-03 14:40:30|2263.4|2257.4|2263.1|2257.1|2263.4|2257.4|2262.9|2256.9|3
1651588950000|2022-05-03 14:42:30|2262.4|2256.4|2261.1|2255.1|2262.4|2256.4|2261.1|2255.1|4
1651588970000|2022-05-03 14:42:50|2261.4|2255.4|2260.1|2254.1|2261.4|2255.4|2260.1|2254.1|4
1651588980000|2022-05-03 14:43:00|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|1
1651589000000|2022-05-03 14:43:20|2260.6|2254.6|2260.6|2254.6|2260.6|2254.6|2260.6|2254.6|1
1651589010000|2022-05-03 14:43:30|2260.9|2254.9|2262.4|2256.4|2262.4|2256.4|2260.9|2254.9|2
1651589020000|2022-05-03 14:43:40|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|1
1651589060000|2022-05-03 14:44:20|2262.9|2256.9|2263.1|2257.1|2263.1|2257.1|2262.9|2256.9|2
1651589260000|2022-05-03 14:47:40|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|1
1651589280000|2022-05-03 14:48:00|2262.6|2256.6|2260.9|2254.9|2262.9|2256.9|2260.9|2254.9|5
1651589290000|2022-05-03 14:48:10|2260.6|2254.6|2260.6|2254.6|2260.6|2254.6|2260.6|2254.6|1
1651589310000|2022-05-03 14:48:30|2260.4|2254.4|2261.1|2255.1|2261.1|2255.1|2260.4|2254.4|3
1651589350000|2022-05-03 14:49:10|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|1
1651589380000|2022-05-03 14:49:40|2260.6|2254.6|2260.6|2254.6|2260.6|2254.6|2260.6|2254.6|1
1651589430000|2022-05-03 14:50:30|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|1
1651589500000|2022-05-03 14:51:40|2260.6|2254.6|2260.9|2254.9|2261.1|2255.1|2260.6|2254.6|3
1651589510000|2022-05-03 14:51:50|2261.6|2255.6|2261.9|2255.9|2261.9|2255.9|2261.6|2255.6|2
1651589540000|2022-05-03 14:52:20|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|1
1651589670000|2022-05-03 14:54:30|2261.1|2255.1|2261.4|2255.4|2261.4|2255.4|2261.1|2255.1|2
1651589730000|2022-05-03 14:55:30|2261.6|2255.6|2262.4|2256.4|2262.4|2256.4|2261.6|2255.6|2
1651589760000|2022-05-03 14:56:00|2262.1|2256.1|2262.1|2256.1|2262.4|2256.4|2262.1|2256.1|3
1651589800000|2022-05-03 14:56:40|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|1
1651589810000|2022-05-03 14:56:50|2261.6|2255.6|2260.9|2254.9|2261.6|2255.6|2260.9|2254.9|3
1651589840000|2022-05-03 14:57:20|2260.4|2254.4|2260.1|2254.1|2260.4|2254.4|2259.9|2253.9|4
1651589850000|2022-05-03 14:57:30|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|1
1651589870000|2022-05-03 14:57:50|2259.4|2253.4|2258.6|2252.6|2259.4|2253.4|2258.6|2252.6|3
1651589880000|2022-05-03 14:58:00|2258.4|2252.4|2258.1|2252.1|2258.4|2252.4|2258.1|2252.1|2
1651589890000|2022-05-03 14:58:10|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|1
1651589910000|2022-05-03 14:58:30|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|1
1651589980000|2022-05-03 14:59:40|2257.1|2251.1|2257.1|2251.1|2257.1|2251.1|2257.1|2251.1|1
1651590000000|2022-05-03 15:00:00|2256.9|2250.9|2257.6|2251.6|2257.6|2251.6|2256.9|2250.9|4
1651590010000|2022-05-03 15:00:10|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|1
1651590060000|2022-05-03 15:01:00|2257.1|2251.1|2256.1|2250.1|2257.1|2251.1|2256.1|2250.1|4
1651590080000|2022-05-03 15:01:20|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|2254.9|2248.9|4
1651590090000|2022-05-03 15:01:30|2256.1|2250.1|2254.9|2248.9|2256.1|2250.1|2254.9|2248.9|3
1651590100000|2022-05-03 15:01:40|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|1
1651590120000|2022-05-03 15:02:00|2255.1|2249.1|2255.4|2249.4|2255.4|2249.4|2255.1|2249.1|2
1651590130000|2022-05-03 15:02:10|2255.1|2249.1|2254.6|2248.6|2255.1|2249.1|2254.6|2248.6|3
1651590180000|2022-05-03 15:03:00|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|1
1651590200000|2022-05-03 15:03:20|2254.1|2248.1|2253.6|2247.6|2254.1|2248.1|2253.6|2247.6|2
1651590210000|2022-05-03 15:03:30|2253.4|2247.4|2252.9|2246.9|2253.4|2247.4|2252.9|2246.9|3
1651590220000|2022-05-03 15:03:40|2253.1|2247.1|2254.4|2248.4|2254.4|2248.4|2253.1|2247.1|2
1651590260000|2022-05-03 15:04:20|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|1
1651590280000|2022-05-03 15:04:40|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|1
1651590350000|2022-05-03 15:05:50|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|1
1651590390000|2022-05-03 15:06:30|2253.4|2247.4|2253.1|2247.1|2253.4|2247.4|2253.1|2247.1|2
1651590420000|2022-05-03 15:07:00|2252.9|2246.9|2252.9|2246.9|2252.9|2246.9|2252.9|2246.9|1
1651590430000|2022-05-03 15:07:10|2253.1|2247.1|2253.1|2247.1|2253.1|2247.1|2253.1|2247.1|1
1651590440000|2022-05-03 15:07:20|2253.4|2247.4|2254.6|2248.6|2254.6|2248.6|2253.4|2247.4|2
1651590450000|2022-05-03 15:07:30|2254.1|2248.1|2253.9|2247.9|2254.1|2248.1|2253.9|2247.9|2
1651590460000|2022-05-03 15:07:40|2253.4|2247.4|2253.6|2247.6|2253.6|2247.6|2253.4|2247.4|2
1651590470000|2022-05-03 15:07:50|2252.9|2246.9|2252.6|2246.6|2252.9|2246.9|2252.1|2246.1|5
1651590500000|2022-05-03 15:08:20|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|1
1651590530000|2022-05-03 15:08:50|2252.1|2246.1|2252.4|2246.4|2254.6|2248.6|2252.1|2246.1|9
1651590560000|2022-05-03 15:09:20|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|1
1651590570000|2022-05-03 15:09:30|2251.9|2245.9|2251.6|2245.6|2251.9|2245.9|2251.6|2245.6|2
1651590600000|2022-05-03 15:10:00|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|1
1651590640000|2022-05-03 15:10:40|2251.1|2245.1|2251.4|2245.4|2251.4|2245.4|2251.1|2245.1|2
1651590650000|2022-05-03 15:10:50|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|1
1651590660000|2022-05-03 15:11:00|2251.6|2245.6|2252.1|2246.1|2252.4|2246.4|2251.6|2245.6|3
1651590690000|2022-05-03 15:11:30|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|1
1651590710000|2022-05-03 15:11:50|2252.6|2246.6|2253.6|2247.6|2253.6|2247.6|2252.6|2246.6|2
1651590720000|2022-05-03 15:12:00|2254.1|2248.1|2254.4|2248.4|2254.4|2248.4|2254.1|2248.1|2
1651590760000|2022-05-03 15:12:40|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|1
1651590770000|2022-05-03 15:12:50|2253.9|2247.9|2252.6|2246.6|2253.9|2247.9|2252.6|2246.6|2
1651590780000|2022-05-03 15:13:00|2252.9|2246.9|2252.6|2246.6|2252.9|2246.9|2252.6|2246.6|2
1651590790000|2022-05-03 15:13:10|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|1
1651590870000|2022-05-03 15:14:30|2252.1|2246.1|2254.1|2248.1|2254.1|2248.1|2252.1|2246.1|5
1651590880000|2022-05-03 15:14:40|2254.4|2248.4|2254.1|2248.1|2254.4|2248.4|2253.9|2247.9|3
1651590910000|2022-05-03 15:15:10|2253.6|2247.6|2252.6|2246.6|2253.6|2247.6|2252.6|2246.6|2
1651590930000|2022-05-03 15:15:30|2252.4|2246.4|2252.4|2246.4|2252.6|2246.6|2252.4|2246.4|3
1651590940000|2022-05-03 15:15:40|2252.1|2246.1|2252.9|2246.9|2252.9|2246.9|2252.1|2246.1|3
1651590950000|2022-05-03 15:15:50|2252.6|2246.6|2253.6|2247.6|2253.6|2247.6|2252.6|2246.6|5
1651590960000|2022-05-03 15:16:00|2253.9|2247.9|2253.9|2247.9|2254.1|2248.1|2253.9|2247.9|3
1651590970000|2022-05-03 15:16:10|2252.9|2246.9|2253.9|2247.9|2253.9|2247.9|2252.6|2246.6|6
1651590980000|2022-05-03 15:16:20|2254.1|2248.1|2253.9|2247.9|2254.4|2248.4|2253.9|2247.9|4
1651590990000|2022-05-03 15:16:30|2252.9|2246.9|2253.4|2247.4|2253.4|2247.4|2252.9|2246.9|2
1651591000000|2022-05-03 15:16:40|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.6|2247.6|3
1651591010000|2022-05-03 15:16:50|2253.6|2247.6|2253.4|2247.4|2253.6|2247.6|2253.4|2247.4|2
1651591020000|2022-05-03 15:17:00|2253.1|2247.1|2252.4|2246.4|2253.1|2247.1|2252.4|2246.4|2
1651591040000|2022-05-03 15:17:20|2253.4|2247.4|2253.1|2247.1|2253.4|2247.4|2253.1|2247.1|2
1651591050000|2022-05-03 15:17:30|2253.4|2247.4|2252.6|2246.6|2253.6|2247.6|2252.6|2246.6|5
1651591060000|2022-05-03 15:17:40|2253.1|2247.1|2254.6|2248.6|2254.6|2248.6|2253.1|2247.1|5
1651591070000|2022-05-03 15:17:50|2255.4|2249.4|2256.9|2250.9|2256.9|2250.9|2255.4|2249.4|11
1651591080000|2022-05-03 15:18:00|2256.6|2250.6|2257.1|2251.1|2257.1|2251.1|2255.4|2249.4|7
1651591090000|2022-05-03 15:18:10|2257.9|2251.9|2254.9|2248.9|2257.9|2251.9|2254.4|2248.4|7
1651591100000|2022-05-03 15:18:20|2255.1|2249.1|2255.6|2249.6|2255.6|2249.6|2255.1|2249.1|5
1651591110000|2022-05-03 15:18:30|2255.9|2249.9|2255.4|2249.4|2255.9|2249.9|2255.1|2249.1|7
1651591120000|2022-05-03 15:18:40|2255.1|2249.1|2255.4|2249.4|2255.4|2249.4|2255.1|2249.1|2
1651591130000|2022-05-03 15:18:50|2255.1|2249.1|2255.1|2249.1|2255.9|2249.9|2255.1|2249.1|7
1651591140000|2022-05-03 15:19:00|2255.4|2249.4|2255.1|2249.1|2255.4|2249.4|2255.1|2249.1|2
1651591150000|2022-05-03 15:19:10|2255.6|2249.6|2255.1|2249.1|2255.6|2249.6|2254.9|2248.9|5
1651591160000|2022-05-03 15:19:20|2254.9|2248.9|2253.4|2247.4|2254.9|2248.9|2253.4|2247.4|6
1651591170000|2022-05-03 15:19:30|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|1
1651591180000|2022-05-03 15:19:40|2253.4|2247.4|2252.4|2246.4|2253.4|2247.4|2252.1|2246.1|5
1651591190000|2022-05-03 15:19:50|2252.6|2246.6|2251.4|2245.4|2252.6|2246.6|2251.4|2245.4|3
1651591200000|2022-05-03 15:20:00|2252.1|2246.1|2252.4|2246.4|2252.4|2246.4|2252.1|2246.1|4
1651591210000|2022-05-03 15:20:10|2252.6|2246.6|2253.9|2247.9|2253.9|2247.9|2252.6|2246.6|5
1651591220000|2022-05-03 15:20:20|2253.6|2247.6|2253.4|2247.4|2253.6|2247.6|2253.4|2247.4|2
1651591230000|2022-05-03 15:20:30|2252.9|2246.9|2252.9|2246.9|2252.9|2246.9|2252.9|2246.9|1
1651591240000|2022-05-03 15:20:40|2252.4|2246.4|2252.1|2246.1|2252.4|2246.4|2252.1|2246.1|2
1651591260000|2022-05-03 15:21:00|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|1
1651591280000|2022-05-03 15:21:20|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1651591290000|2022-05-03 15:21:30|2251.9|2245.9|2251.6|2245.6|2251.9|2245.9|2251.6|2245.6|2
1651591370000|2022-05-03 15:22:50|2251.4|2245.4|2251.1|2245.1|2251.4|2245.4|2251.1|2245.1|2
1651591380000|2022-05-03 15:23:00|2251.6|2245.6|2251.9|2245.9|2251.9|2245.9|2251.6|2245.6|2
1651591440000|2022-05-03 15:24:00|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|1
1651591460000|2022-05-03 15:24:20|2252.4|2246.4|2252.4|2246.4|2252.6|2246.6|2252.4|2246.4|3
1651591470000|2022-05-03 15:24:30|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|2251.4|2245.4|4
1651591480000|2022-05-03 15:24:40|2251.6|2245.6|2251.4|2245.4|2251.6|2245.6|2251.4|2245.4|2
1651591490000|2022-05-03 15:24:50|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|1
1651591500000|2022-05-03 15:25:00|2250.6|2244.6|2249.9|2243.9|2250.6|2244.6|2249.9|2243.9|3
1651591530000|2022-05-03 15:25:30|2249.6|2243.6|2249.4|2243.4|2249.9|2243.9|2249.4|2243.4|4
1651591540000|2022-05-03 15:25:40|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|1
1651591550000|2022-05-03 15:25:50|2249.4|2243.4|2248.4|2242.4|2250.1|2244.1|2248.4|2242.4|9
1651591560000|2022-05-03 15:26:00|2248.6|2242.6|2249.6|2243.6|2249.6|2243.6|2248.6|2242.6|3
1651591570000|2022-05-03 15:26:10|2249.1|2243.1|2249.1|2243.1|2249.1|2243.1|2249.1|2243.1|1
1651591580000|2022-05-03 15:26:20|2248.9|2242.9|2249.1|2243.1|2249.1|2243.1|2248.9|2242.9|2
1651591600000|2022-05-03 15:26:40|2248.9|2242.9|2249.1|2243.1|2249.1|2243.1|2248.9|2242.9|2
1651591610000|2022-05-03 15:26:50|2248.9|2242.9|2248.9|2242.9|2248.9|2242.9|2248.9|2242.9|1
1651591630000|2022-05-03 15:27:10|2248.6|2242.6|2248.6|2242.6|2248.6|2242.6|2248.6|2242.6|1
1651591650000|2022-05-03 15:27:30|2248.1|2242.1|2247.6|2241.6|2248.1|2242.1|2247.4|2241.4|4
1651591660000|2022-05-03 15:27:40|2247.4|2241.4|2247.1|2241.1|2247.4|2241.4|2247.1|2241.1|2
1651591680000|2022-05-03 15:28:00|2246.9|2240.9|2246.1|2240.1|2246.9|2240.9|2246.1|2240.1|2
1651591700000|2022-05-03 15:28:20|2245.9|2239.9|2244.6|2238.6|2245.9|2239.9|2244.6|2238.6|5
1651591710000|2022-05-03 15:28:30|2244.4|2238.4|2245.6|2239.6|2246.1|2240.1|2243.4|2237.4|8
1651591720000|2022-05-03 15:28:40|2245.1|2239.1|2244.6|2238.6|2245.1|2239.1|2243.9|2237.9|6
1651591730000|2022-05-03 15:28:50|2244.9|2238.9|2245.4|2239.4|2245.4|2239.4|2244.9|2238.9|2
1651591740000|2022-05-03 15:29:00|2245.6|2239.6|2245.4|2239.4|2245.6|2239.6|2244.9|2238.9|5
1651591750000|2022-05-03 15:29:10|2244.9|2238.9|2245.6|2239.6|2245.6|2239.6|2244.6|2238.6|3
1651591760000|2022-05-03 15:29:20|2245.9|2239.9|2245.6|2239.6|2246.6|2240.6|2245.6|2239.6|5
1651591850000|2022-05-03 15:30:50|2245.4|2239.4|2244.4|2238.4|2245.4|2239.4|2244.4|2238.4|3
1651591860000|2022-05-03 15:31:00|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1651591880000|2022-05-03 15:31:20|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|1
1651591910000|2022-05-03 15:31:50|2244.1|2238.1|2244.1|2238.1|2244.1|2238.1|2244.1|2238.1|1
1651591950000|2022-05-03 15:32:30|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|1
1651592020000|2022-05-03 15:33:40|2243.1|2237.1|2243.6|2237.6|2243.9|2237.9|2243.1|2237.1|3
1651592040000|2022-05-03 15:34:00|2243.9|2237.9|2245.4|2239.4|2246.1|2240.1|2243.9|2237.9|4
1651592070000|2022-05-03 15:34:30|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|1
1651592100000|2022-05-03 15:35:00|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|1
1651592110000|2022-05-03 15:35:10|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1651592120000|2022-05-03 15:35:20|2245.1|2239.1|2245.6|2239.6|2245.6|2239.6|2245.1|2239.1|3
1651592130000|2022-05-03 15:35:30|2246.1|2240.1|2245.4|2239.4|2246.6|2240.6|2245.4|2239.4|4
1651592140000|2022-05-03 15:35:40|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|2244.6|2238.6|5
1651592150000|2022-05-03 15:35:50|2244.9|2238.9|2245.1|2239.1|2246.9|2240.9|2244.9|2238.9|7
1651592160000|2022-05-03 15:36:00|2246.1|2240.1|2246.6|2240.6|2246.6|2240.6|2246.1|2240.1|3
1651592180000|2022-05-03 15:36:20|2246.4|2240.4|2245.1|2239.1|2246.4|2240.4|2245.1|2239.1|3
1651592190000|2022-05-03 15:36:30|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|1
1651592240000|2022-05-03 15:37:20|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|1
1651592300000|2022-05-03 15:38:20|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|1
1651592380000|2022-05-03 15:39:40|2246.1|2240.1|2247.1|2241.1|2247.1|2241.1|2246.1|2240.1|3
1651592400000|2022-05-03 15:40:00|2246.9|2240.9|2247.1|2241.1|2247.6|2241.6|2246.9|2240.9|4
1651592450000|2022-05-03 15:40:50|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|1
1651592510000|2022-05-03 15:41:50|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|1
1651592520000|2022-05-03 15:42:00|2247.4|2241.4|2249.9|2243.9|2249.9|2243.9|2247.4|2241.4|3
1651592530000|2022-05-03 15:42:10|2250.1|2244.1|2249.9|2243.9|2250.9|2244.9|2249.9|2243.9|3
1651592550000|2022-05-03 15:42:30|2249.6|2243.6|2250.3|2244.3|2250.3|2244.3|2249.4|2243.4|4
1651592570000|2022-05-03 15:42:50|2251.4|2245.4|2249.9|2243.9|2251.4|2245.4|2249.9|2243.9|3
1651592590000|2022-05-03 15:43:10|2250.8|2244.8|2251.3|2245.3|2251.3|2245.3|2250.8|2244.8|2
1651592610000|2022-05-03 15:43:30|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|1
1651592680000|2022-05-03 15:44:40|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|1
1651592720000|2022-05-03 15:45:20|2251.6|2245.6|2251.4|2245.4|2251.6|2245.6|2251.4|2245.4|2
1651592730000|2022-05-03 15:45:30|2251.1|2245.1|2252.1|2246.1|2252.1|2246.1|2250.6|2244.6|4
1651592770000|2022-05-03 15:46:10|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|1
1651592810000|2022-05-03 15:46:50|2251.9|2245.9|2250.1|2244.1|2251.9|2245.9|2250.1|2244.1|2
1651592820000|2022-05-03 15:47:00|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|1
1651592850000|2022-05-03 15:47:30|2251.4|2245.4|2251.9|2245.9|2251.9|2245.9|2251.4|2245.4|2
1651592880000|2022-05-03 15:48:00|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|1
1651592970000|2022-05-03 15:49:30|2251.9|2245.9|2252.1|2246.1|2252.1|2246.1|2251.9|2245.9|2
1651592980000|2022-05-03 15:49:40|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|1
1651592990000|2022-05-03 15:49:50|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|1
1651593020000|2022-05-03 15:50:20|2253.6|2247.6|2257.9|2251.9|2257.9|2251.9|2253.6|2247.6|2
1651593030000|2022-05-03 15:50:30|2257.4|2251.4|2256.6|2250.6|2257.4|2251.4|2256.6|2250.6|2
1651593040000|2022-05-03 15:50:40|2257.6|2251.6|2256.6|2250.6|2257.6|2251.6|2256.6|2250.6|3
1651593050000|2022-05-03 15:50:50|2256.9|2250.9|2256.9|2250.9|2257.1|2251.1|2256.6|2250.6|7
1651593070000|2022-05-03 15:51:10|2256.6|2250.6|2255.4|2249.4|2256.6|2250.6|2255.4|2249.4|3
1651593120000|2022-05-03 15:52:00|2255.6|2249.6|2256.6|2250.6|2256.6|2250.6|2255.6|2249.6|2
1651593130000|2022-05-03 15:52:10|2256.4|2250.4|2256.1|2250.1|2256.4|2250.4|2256.1|2250.1|2
1651593160000|2022-05-03 15:52:40|2256.4|2250.4|2256.9|2250.9|2256.9|2250.9|2256.4|2250.4|2
1651593190000|2022-05-03 15:53:10|2256.6|2250.6|2255.9|2249.9|2256.6|2250.6|2255.9|2249.9|3
1651593210000|2022-05-03 15:53:30|2255.6|2249.6|2255.4|2249.4|2255.6|2249.6|2255.4|2249.4|2
1651593220000|2022-05-03 15:53:40|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|1
1651593230000|2022-05-03 15:53:50|2255.9|2249.9|2256.9|2250.9|2256.9|2250.9|2255.9|2249.9|3
1651593250000|2022-05-03 15:54:10|2257.1|2251.1|2257.4|2251.4|2257.4|2251.4|2257.1|2251.1|2
1651593260000|2022-05-03 15:54:20|2258.3|2252.3|2259.4|2253.4|2260.6|2254.6|2258.3|2252.3|7
1651593270000|2022-05-03 15:54:30|2259.1|2253.1|2258.9|2252.9|2259.1|2253.1|2258.6|2252.6|4
1651593290000|2022-05-03 15:54:50|2257.9|2251.9|2258.6|2252.6|2258.6|2252.6|2257.9|2251.9|2
1651593310000|2022-05-03 15:55:10|2258.9|2252.9|2260.1|2254.1|2260.1|2254.1|2258.9|2252.9|3
1651593320000|2022-05-03 15:55:20|2260.4|2254.4|2260.6|2254.6|2260.6|2254.6|2260.4|2254.4|6
1651593340000|2022-05-03 15:55:40|2260.4|2254.4|2260.6|2254.6|2260.6|2254.6|2260.4|2254.4|4
1651593350000|2022-05-03 15:55:50|2260.4|2254.4|2260.6|2254.6|2260.6|2254.6|2260.4|2254.4|4
1651593420000|2022-05-03 15:57:00|2260.4|2254.4|2258.9|2252.9|2260.4|2254.4|2258.9|2252.9|3
1651593430000|2022-05-03 15:57:10|2258.4|2252.4|2258.1|2252.1|2258.4|2252.4|2257.6|2251.6|6
1651593450000|2022-05-03 15:57:30|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|1
1651593540000|2022-05-03 15:59:00|2257.6|2251.6|2257.6|2251.6|2257.6|2251.6|2257.6|2251.6|1
1651593550000|2022-05-03 15:59:10|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|1
1651593560000|2022-05-03 15:59:20|2256.9|2250.9|2255.6|2249.6|2256.9|2250.9|2255.6|2249.6|3
1651593570000|2022-05-03 15:59:30|2255.4|2249.4|2257.4|2251.4|2257.4|2251.4|2255.4|2249.4|5
1651593580000|2022-05-03 15:59:40|2257.1|2251.1|2257.1|2251.1|2257.1|2251.1|2257.1|2251.1|1
1651593590000|2022-05-03 15:59:50|2256.9|2250.9|2255.4|2249.4|2256.9|2250.9|2255.4|2249.4|2
1651593600000|2022-05-03 16:00:00|2254.9|2248.9|2255.1|2249.1|2255.1|2249.1|2254.9|2248.9|4
1651593620000|2022-05-03 16:00:20|2254.9|2248.9|2254.1|2248.1|2254.9|2248.9|2254.1|2248.1|3
1651593630000|2022-05-03 16:00:30|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.1|2248.1|5
1651593670000|2022-05-03 16:01:10|2254.1|2248.1|2253.6|2247.6|2254.1|2248.1|2253.6|2247.6|2
1651593680000|2022-05-03 16:01:20|2253.4|2247.4|2252.9|2246.9|2253.4|2247.4|2252.9|2246.9|3
1651593730000|2022-05-03 16:02:10|2252.6|2246.6|2252.6|2246.6|2252.6|2246.6|2252.6|2246.6|1
1651593740000|2022-05-03 16:02:20|2253.1|2247.1|2253.6|2247.6|2253.6|2247.6|2253.1|2247.1|3
1651593760000|2022-05-03 16:02:40|2253.9|2247.9|2253.1|2247.1|2253.9|2247.9|2253.1|2247.1|3
1651593780000|2022-05-03 16:03:00|2252.9|2246.9|2253.1|2247.1|2253.1|2247.1|2252.9|2246.9|2
1651593790000|2022-05-03 16:03:10|2252.9|2246.9|2251.6|2245.6|2252.9|2246.9|2251.6|2245.6|2
1651593840000|2022-05-03 16:04:00|2251.4|2245.4|2250.9|2244.9|2251.4|2245.4|2250.9|2244.9|2
1651593890000|2022-05-03 16:04:50|2250.6|2244.6|2250.1|2244.1|2250.6|2244.6|2250.1|2244.1|2
1651593900000|2022-05-03 16:05:00|2249.9|2243.9|2250.4|2244.4|2250.4|2244.4|2249.9|2243.9|3
1651593960000|2022-05-03 16:06:00|2250.1|2244.1|2250.1|2244.1|2250.1|2244.1|2250.1|2244.1|1
1651593980000|2022-05-03 16:06:20|2251.4|2245.4|2252.1|2246.1|2252.1|2246.1|2251.4|2245.4|2
1651594380000|2022-05-03 16:13:00|2251.1|2245.1|2250.6|2244.6|2251.1|2245.1|2250.6|2244.6|2
1651594690000|2022-05-03 16:18:10|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|1
1651594720000|2022-05-03 16:18:40|2250.6|2244.6|2250.6|2244.6|2250.6|2244.6|2250.6|2244.6|1
1651594800000|2022-05-03 16:20:00|2250.9|2244.9|2250.6|2244.6|2250.9|2244.9|2250.6|2244.6|2
1651594900000|2022-05-03 16:21:40|2249.9|2243.9|2249.6|2243.6|2249.9|2243.9|2249.6|2243.6|2
1651594910000|2022-05-03 16:21:50|2250.1|2244.1|2247.9|2241.9|2250.1|2244.1|2247.9|2241.9|2
1651594920000|2022-05-03 16:22:00|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|1
1651595250000|2022-05-03 16:27:30|2247|2241|2249.9|2243.9|2249.9|2243.9|2247|2241|3
1651595270000|2022-05-03 16:27:50|2250.1|2244.1|2250.4|2244.4|2250.4|2244.4|2250.1|2244.1|2
1651595310000|2022-05-03 16:28:30|2250.6|2244.6|2250.6|2244.6|2250.6|2244.6|2250.6|2244.6|1
1651595320000|2022-05-03 16:28:40|2250.9|2244.9|2251.1|2245.1|2251.1|2245.1|2250.9|2244.9|2
1651595350000|2022-05-03 16:29:10|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1651595370000|2022-05-03 16:29:30|2251.4|2245.4|2251.1|2245.1|2251.4|2245.4|2251.1|2245.1|2
1651595390000|2022-05-03 16:29:50|2250.9|2244.9|2250.1|2244.1|2250.9|2244.9|2250.1|2244.1|2
1651595400000|2022-05-03 16:30:00|2249.4|2243.4|2249.4|2243.4|2249.4|2243.4|2249.4|2243.4|1
1651595410000|2022-05-03 16:30:10|2248.6|2242.6|2250.1|2244.1|2250.1|2244.1|2248.6|2242.6|3
1651595420000|2022-05-03 16:30:20|2251.1|2245.1|2250.4|2244.4|2251.1|2245.1|2250.4|2244.4|3
1651595530000|2022-05-03 16:32:10|2250.1|2244.1|2250.1|2244.1|2250.1|2244.1|2250.1|2244.1|1
1651595550000|2022-05-03 16:32:30|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|1
1651595600000|2022-05-03 16:33:20|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|1
1651595620000|2022-05-03 16:33:40|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1651595730000|2022-05-03 16:35:30|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|1
1651595760000|2022-05-03 16:36:00|2252.6|2246.6|2252.6|2246.6|2252.6|2246.6|2252.6|2246.6|1
1651595780000|2022-05-03 16:36:20|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|1
1651595960000|2022-05-03 16:39:20|2252.6|2246.6|2252.6|2246.6|2252.6|2246.6|2252.6|2246.6|1
1651595970000|2022-05-03 16:39:30|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1651596300000|2022-05-03 16:45:00|2252.8|2246.8|2252.4|2246.4|2252.9|2246.9|2252.1|2246.1|5
1651596310000|2022-05-03 16:45:10|2252.6|2246.6|2255.8|2249.8|2255.8|2249.8|2252.6|2246.6|6
1651596320000|2022-05-03 16:45:20|2256|2250|2256.1|2250.1|2256.1|2250.1|2256|2250|2
1651596330000|2022-05-03 16:45:30|2256.6|2250.6|2256.4|2250.4|2256.6|2250.6|2256.4|2250.4|2
1651596360000|2022-05-03 16:46:00|2256.6|2250.6|2255.1|2249.1|2256.6|2250.6|2255.1|2249.1|2
1651596380000|2022-05-03 16:46:20|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|1
1651596390000|2022-05-03 16:46:30|2254.5|2248.5|2254.1|2248.1|2254.5|2248.5|2253.9|2247.9|3
1651596400000|2022-05-03 16:46:40|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|1
1651596430000|2022-05-03 16:47:10|2254.1|2248.1|2254.6|2248.6|2254.6|2248.6|2254.1|2248.1|2
1651596440000|2022-05-03 16:47:20|2254.4|2248.4|2253.1|2247.1|2254.4|2248.4|2253.1|2247.1|2
1651596450000|2022-05-03 16:47:30|2254|2248|2254|2248|2254|2248|2254|2248|1
1651596470000|2022-05-03 16:47:50|2254.9|2248.9|2255.3|2249.3|2255.3|2249.3|2254.5|2248.5|3
1651596480000|2022-05-03 16:48:00|2254.9|2248.9|2255.9|2249.9|2255.9|2249.9|2254.9|2248.9|2
1651596500000|2022-05-03 16:48:20|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|1
1651596510000|2022-05-03 16:48:30|2256.4|2250.4|2256.6|2250.6|2257.4|2251.4|2256.4|2250.4|4
1651596520000|2022-05-03 16:48:40|2255.6|2249.6|2256.6|2250.6|2256.6|2250.6|2255.6|2249.6|2
1651596530000|2022-05-03 16:48:50|2256.4|2250.4|2256.6|2250.6|2256.6|2250.6|2256.4|2250.4|2
1651596550000|2022-05-03 16:49:10|2256.9|2250.9|2256.9|2250.9|2256.9|2250.9|2256.9|2250.9|1
1651596560000|2022-05-03 16:49:20|2257.1|2251.1|2256.6|2250.6|2257.1|2251.1|2256.6|2250.6|2
1651596590000|2022-05-03 16:49:50|2256.9|2250.9|2256.9|2250.9|2256.9|2250.9|2256.9|2250.9|1
1651596600000|2022-05-03 16:50:00|2257.6|2251.6|2259.1|2253.1|2259.1|2253.1|2257.6|2251.6|2
1651596610000|2022-05-03 16:50:10|2259.4|2253.4|2259.6|2253.6|2259.6|2253.6|2259.4|2253.4|2
1651596630000|2022-05-03 16:50:30|2259.9|2253.9|2260.6|2254.6|2260.6|2254.6|2259.9|2253.9|3
1651596640000|2022-05-03 16:50:40|2260.4|2254.4|2260.1|2254.1|2260.4|2254.4|2259.6|2253.6|6
1651596660000|2022-05-03 16:51:00|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|1
1651596700000|2022-05-03 16:51:40|2260.6|2254.6|2260.6|2254.6|2260.6|2254.6|2260.6|2254.6|1
1651596730000|2022-05-03 16:52:10|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|1
1651596830000|2022-05-03 16:53:50|2261.1|2255.1|2261.4|2255.4|2261.4|2255.4|2261.1|2255.1|2
1651596840000|2022-05-03 16:54:00|2261.9|2255.9|2271.4|2265.4|2274.4|2268.4|2261.9|2255.9|8
1651596850000|2022-05-03 16:54:10|2271.6|2265.6|2272.4|2266.4|2272.4|2266.4|2271.6|2265.6|3
1651596860000|2022-05-03 16:54:20|2270.5|2264.5|2269.8|2263.8|2270.6|2264.6|2269.6|2263.6|6
1651596870000|2022-05-03 16:54:30|2268.5|2262.5|2267.9|2261.9|2268.5|2262.5|2267.9|2261.9|2
1651596880000|2022-05-03 16:54:40|2267.6|2261.6|2264.8|2258.8|2267.6|2261.6|2264.8|2258.8|6
1651596890000|2022-05-03 16:54:50|2264.5|2258.5|2264|2258|2264.5|2258.5|2264|2258|5
1651596900000|2022-05-03 16:55:00|2264.3|2258.3|2264.1|2258.1|2264.3|2258.3|2264.1|2258.1|2
1651596910000|2022-05-03 16:55:10|2265|2259|2265|2259|2265|2259|2265|2259|1
1651596920000|2022-05-03 16:55:20|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|1
1651596930000|2022-05-03 16:55:30|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|1
1651596950000|2022-05-03 16:55:50|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|1
1651596960000|2022-05-03 16:56:00|2266.1|2260.1|2265.9|2259.9|2266.1|2260.1|2265.9|2259.9|2
1651596970000|2022-05-03 16:56:10|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|1
1651596980000|2022-05-03 16:56:20|2265.4|2259.4|2264.6|2258.6|2265.4|2259.4|2264.6|2258.6|2
1651596990000|2022-05-03 16:56:30|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1651597000000|2022-05-03 16:56:40|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|1
1651597010000|2022-05-03 16:56:50|2263.9|2257.9|2265.4|2259.4|2265.4|2259.4|2263.9|2257.9|5
1651597020000|2022-05-03 16:57:00|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|1
1651597050000|2022-05-03 16:57:30|2266|2260|2266|2260|2266|2260|2266|2260|1
1651597080000|2022-05-03 16:58:00|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|1
1651597100000|2022-05-03 16:58:20|2266.4|2260.4|2266.4|2260.4|2266.4|2260.4|2266.4|2260.4|1
1651597110000|2022-05-03 16:58:30|2266.1|2260.1|2266.1|2260.1|2266.1|2260.1|2266.1|2260.1|1
1651597120000|2022-05-03 16:58:40|2265.8|2259.8|2263.1|2257.1|2265.8|2259.8|2263.1|2257.1|4
1651597140000|2022-05-03 16:59:00|2262.9|2256.9|2262.4|2256.4|2262.9|2256.9|2262.4|2256.4|3
1651597150000|2022-05-03 16:59:10|2262.3|2256.3|2262.3|2256.3|2262.3|2256.3|2262.3|2256.3|1
1651597160000|2022-05-03 16:59:20|2261.3|2255.3|2261.3|2255.3|2261.3|2255.3|2261.3|2255.3|1
1651622520000|2022-05-04 00:02:00|2273.5|2262.3|2273.5|2262.3|2273.5|2262.3|2273.5|2262.3|1
1651622590000|2022-05-04 00:03:10|2274.3|2263|2274.3|2263|2274.3|2263|2274.3|2263|1
1651622600000|2022-05-04 00:03:20|2275|2263.8|2275.5|2264.3|2275.5|2264.3|2275|2263.8|2
1651622610000|2022-05-04 00:03:30|2276.8|2265.5|2276.8|2265.5|2276.8|2265.5|2276.8|2265.5|1
1651622620000|2022-05-04 00:03:40|2277.3|2266|2277|2265.8|2277.3|2266|2277|2265.8|2
1651622630000|2022-05-04 00:03:50|2275.5|2264.3|2273.8|2262.5|2275.5|2264.3|2273.8|2262.5|2
1651622690000|2022-05-04 00:04:50|2273.5|2262.3|2273.5|2262.3|2273.5|2262.3|2273.5|2262.3|1
1651623090000|2022-05-04 00:11:30|2274|2262.8|2274|2262.8|2274|2262.8|2274|2262.8|1
1651623100000|2022-05-04 00:11:40|2274.8|2263.5|2275.3|2264|2275.3|2264|2274.8|2263.5|2
1651623110000|2022-05-04 00:11:50|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|1
1651623130000|2022-05-04 00:12:10|2276|2264.8|2276|2264.8|2276|2264.8|2276|2264.8|1
1651623280000|2022-05-04 00:14:40|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|1
1651623290000|2022-05-04 00:14:50|2274.5|2263.3|2273.3|2262|2274.5|2263.3|2273.3|2262|2
1651623340000|2022-05-04 00:15:40|2273.5|2262.3|2273.5|2262.3|2273.5|2262.3|2273.5|2262.3|1
1651623560000|2022-05-04 00:19:20|2273.3|2262|2273.3|2262|2273.3|2262|2273.3|2262|1
1651623590000|2022-05-04 00:19:50|2273|2261.8|2273|2261.8|2273|2261.8|2273|2261.8|1
1651623690000|2022-05-04 00:21:30|2272.5|2261.3|2270.8|2259.5|2272.5|2261.3|2270.8|2259.5|3
1651623700000|2022-05-04 00:21:40|2270.3|2259|2269.8|2258.5|2270.3|2259|2269.8|2258.5|2
1651623740000|2022-05-04 00:22:20|2269.3|2258|2269.3|2258|2269.3|2258|2269.3|2258|1
1651623750000|2022-05-04 00:22:30|2269.5|2258.3|2269.5|2258.3|2269.5|2258.3|2269.5|2258.3|1
1651623810000|2022-05-04 00:23:30|2269.3|2258|2269.3|2258|2269.3|2258|2269.3|2258|1
1651623860000|2022-05-04 00:24:20|2269.5|2258.3|2269.5|2258.3|2269.5|2258.3|2269.5|2258.3|1
1651623870000|2022-05-04 00:24:30|2269.3|2258|2265.3|2254|2269.3|2258|2265.3|2254|6
1651623880000|2022-05-04 00:24:40|2264.8|2253.5|2263.8|2252.5|2265.3|2254|2263.3|2252|5
1651623900000|2022-05-04 00:25:00|2264|2252.8|2264|2252.8|2264|2252.8|2264|2252.8|1
1651623910000|2022-05-04 00:25:10|2264.5|2253.3|2264.5|2253.3|2264.5|2253.3|2264.5|2253.3|1
1651624000000|2022-05-04 00:26:40|2264.8|2253.5|2264.8|2253.5|2264.8|2253.5|2264.8|2253.5|1
1651624100000|2022-05-04 00:28:20|2265.3|2254|2265.3|2254|2265.3|2254|2265.3|2254|1
1651624210000|2022-05-04 00:30:10|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|1
1651624650000|2022-05-04 00:37:30|2265.8|2254.5|2265.8|2254.5|2265.8|2254.5|2265.8|2254.5|1
1651624700000|2022-05-04 00:38:20|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|1
1651625620000|2022-05-04 00:53:40|2265|2253.8|2264.5|2253.3|2265|2253.8|2264|2252.8|5
1651625680000|2022-05-04 00:54:40|2264.3|2253|2264.3|2253|2264.3|2253|2264.3|2253|1
1651625730000|2022-05-04 00:55:30|2264.5|2253.3|2264.5|2253.3|2264.5|2253.3|2264.5|2253.3|1
1651625790000|2022-05-04 00:56:30|2264.3|2253|2264.3|2253|2264.3|2253|2264.3|2253|1
1651626150000|2022-05-04 01:02:30|2266.3|2253.3|2267.3|2254.3|2267.3|2254.3|2266.3|2253.3|2
1651626160000|2022-05-04 01:02:40||2256||2256||2256||2256|1
1651626170000|2022-05-04 01:02:50|2267.8|2256.5|2268.3|2257|2268.3|2257|2267.8|2256.5|2
1651626400000|2022-05-04 01:06:40|2268.5|2257.3|2268.5|2257.3|2268.5|2257.3|2268.5|2257.3|1
1651626460000|2022-05-04 01:07:40|2268.3|2257|2268.3|2257|2268.3|2257|2268.3|2257|1
1651626510000|2022-05-04 01:08:30|2268.5|2257.3|2268.5|2257.3|2268.5|2257.3|2268.5|2257.3|1
1651626830000|2022-05-04 01:13:50|2268|2256.8|2268|2256.8|2268|2256.8|2268|2256.8|1
1651626890000|2022-05-04 01:14:50|2268.3|2257|2268.3|2257|2268.3|2257|2268.3|2257|1
1651627830000|2022-05-04 01:30:30|2268.5|2257.3|2268.5|2257.3|2268.5|2257.3|2268.5|2257.3|1
1651627940000|2022-05-04 01:32:20|2268.8|2257.5|2268.8|2257.5|2268.8|2257.5|2268.8|2257.5|1
1651628130000|2022-05-04 01:35:30|2269|2257.8|2270.5|2259.3|2270.5|2259.3|2269|2257.8|3
1651628150000|2022-05-04 01:35:50|2270|2258.8|2270.3|2259|2270.3|2259|2270|2258.8|2
1651629040000|2022-05-04 01:50:40|2270|2258.8|2270|2258.8|2270.3|2259|2270|2258.8|3
1651629320000|2022-05-04 01:55:20|2269.8|2258.5|2269.8|2258.5|2269.8|2258.5|2269.8|2258.5|1
1651629370000|2022-05-04 01:56:10|2270|2258.8|2270|2258.8|2270|2258.8|2270|2258.8|1
1651629430000|2022-05-04 01:57:10|2269.8|2258.5|2269.8|2258.5|2269.8|2258.5|2269.8|2258.5|1
1651629650000|2022-05-04 02:00:50|2270|2258.8|2270|2258.8|2270|2258.8|2270|2258.8|1
1651629780000|2022-05-04 02:03:00|2270.5|2259.3|2271.8|2260.5|2271.8|2260.5|2270.5|2259.3|2
1651629810000|2022-05-04 02:03:30|2272|2260.8|2272|2260.8|2272|2260.8|2272|2260.8|1
1651629900000|2022-05-04 02:05:00|2272.5|2261.3|2272.5|2261.3|2272.5|2261.3|2272.5|2261.3|1
1651629960000|2022-05-04 02:06:00|2272.3|2261|2272.3|2261|2272.3|2261|2272.3|2261|1
1651630070000|2022-05-04 02:07:50|2272.5|2261.3|2272.5|2261.3|2272.5|2261.3|2272.5|2261.3|1
1651630110000|2022-05-04 02:08:30|2272|2260.8|2272|2260.8|2272|2260.8|2272|2260.8|1
1651630120000|2022-05-04 02:08:40|2272.8|2261.5|2272.8|2261.5|2272.8|2261.5|2272.8|2261.5|1
1651630170000|2022-05-04 02:09:30|2273.3|2262|2273.3|2262|2273.3|2262|2273.3|2262|1
1651630220000|2022-05-04 02:10:20|2272.8|2261.5|2272.8|2261.5|2272.8|2261.5|2272.8|2261.5|1
1651630230000|2022-05-04 02:10:30|2273.3|2262|2273.3|2262|2273.3|2262|2273.3|2262|1
1651630260000|2022-05-04 02:11:00|2273.8|2262.5|2273.8|2262.5|2273.8|2262.5|2273.8|2262.5|1
1651630320000|2022-05-04 02:12:00|2273.5|2262.3|2273.5|2262.3|2273.5|2262.3|2273.5|2262.3|1
1651630370000|2022-05-04 02:12:50|2273.8|2262.5|2273.8|2262.5|2273.8|2262.5|2273.8|2262.5|1
1651630560000|2022-05-04 02:16:00|2273.3|2262|2273.3|2262|2273.3|2262|2273.3|2262|1
1651630680000|2022-05-04 02:18:00|2273.5|2262.3|2273.5|2262.3|2273.5|2262.3|2273.5|2262.3|1
1651630690000|2022-05-04 02:18:10|2274|2262.8|2274.5|2263.3|2274.5|2263.3|2274|2262.8|4
1651630790000|2022-05-04 02:19:50|2275|2263.8|2275|2263.8|2275|2263.8|2275|2263.8|1
1651630850000|2022-05-04 02:20:50|2274.8|2263.5|2274.3|2263|2274.8|2263.5|2273.8|2262.5|3
1651630910000|2022-05-04 02:21:50|2274.5|2263.3|2274.5|2263.3|2274.5|2263.3|2274.5|2263.3|1
1651631020000|2022-05-04 02:23:40|2274.3|2263|2274.3|2263|2274.3|2263|2274.3|2263|1
1651631130000|2022-05-04 02:25:30|2274.5|2263.3|2274.5|2263.3|2274.5|2263.3|2274.5|2263.3|1
1651631180000|2022-05-04 02:26:20|2274.8|2263.5|2274.8|2263.5|2274.8|2263.5|2274.8|2263.5|1
1651631230000|2022-05-04 02:27:10|2275.3|2264|2275.3|2264|2275.3|2264|2275.3|2264|1
1651631400000|2022-05-04 02:30:00|2275.8|2264.5|2276|2264.8|2276|2264.8|2275.8|2264.5|2
1651631460000|2022-05-04 02:31:00|2275.8|2264.5|2276.3|2265|2276.3|2265|2275.8|2264.5|2
1651631570000|2022-05-04 02:32:50|2277|2265.8|2277|2265.8|2277|2265.8|2277|2265.8|1
1651631580000|2022-05-04 02:33:00|2277.5|2266.3|2278.5|2267.3|2278.5|2267.3|2277.5|2266.3|2
1651631880000|2022-05-04 02:38:00|2279|2267.8|2278.5|2267.3|2279|2267.8|2278.5|2267.3|2
1651632300000|2022-05-04 02:45:00|2279|2267.8|2279|2267.8|2279|2267.8|2279|2267.8|1
1651632630000|2022-05-04 02:50:30|2278.8|2267.5|2278.8|2267.5|2278.8|2267.5|2278.8|2267.5|1
1651632900000|2022-05-04 02:55:00|2279|2267.8|2279|2267.8|2279|2267.8|2279|2267.8|1
1651633320000|2022-05-04 03:02:00|2278.5|2267.3|2277.5|2266.3|2278.5|2267.3|2277.5|2266.3|3
1651633810000|2022-05-04 03:10:10|2277.8|2266.5|2277.8|2266.5|2277.8|2266.5|2277.8|2266.5|1
1651634100000|2022-05-04 03:15:00|2278.3|2267|2278.3|2267|2278.3|2267|2278.3|2267|1
1651634700000|2022-05-04 03:25:00|2278.5|2267.3|2278.5|2267.3|2278.5|2267.3|2278.5|2267.3|1
1651634970000|2022-05-04 03:29:30|2279|2267.8|2279|2267.8|2279|2267.8|2279|2267.8|1
1651635350000|2022-05-04 03:35:50|2279.3|2268|2279.3|2268|2279.3|2268|2279.3|2268|1
1651635630000|2022-05-04 03:40:30|2279|2267.8|2279|2267.8|2279|2267.8|2279|2267.8|1
1651635680000|2022-05-04 03:41:20|2279.3|2268|2279.3|2268|2279.3|2268|2279.3|2268|1
1651635900000|2022-05-04 03:45:00|2279.8|2268.5|2279.5|2268.3|2279.8|2268.5|2279.5|2268.3|2
1651635910000|2022-05-04 03:45:10|2280|2268.8|2280|2268.8|2280|2268.8|2280|2268.8|1
1651636200000|2022-05-04 03:50:00|2281.5|2270.3|2281.5|2268.8|2281.5|2270.3|2281.5|2268.8|2
1651636220000|2022-05-04 03:50:20|2280||2280||2280||2280||1
1651636550000|2022-05-04 03:55:50|2280.3|2269|2280.3|2269|2280.3|2269|2280.3|2269|1
1651636800000|2022-05-04 04:00:00|2281.5|2270.3|2280|2268.8|2281.5|2270.3|2280|2268.8|2
1651636850000|2022-05-04 04:00:50|2280.3|2269|2280.3|2269|2280.3|2269|2280.3|2269|1
1651637100000|2022-05-04 04:05:00|2281.3|2270|2280.3|2269|2281.3|2270|2280.3|2269|2
1651637310000|2022-05-04 04:08:30|2279.3|2268|2278.3|2267|2279.3|2268|2278.3|2267|2
1651637390000|2022-05-04 04:09:50|2278.8|2267.5|2278.8|2267.5|2278.8|2267.5|2278.8|2267.5|1
1651637500000|2022-05-04 04:11:40|2279|2267.8|2279|2267.8|2279|2267.8|2279|2267.8|1
1651637720000|2022-05-04 04:15:20|2279.3|2268|2279.3|2268|2279.3|2268|2279.3|2268|1
1651638050000|2022-05-04 04:20:50|2279|2267.8|2279|2267.8|2279|2267.8|2279|2267.8|1
1651638330000|2022-05-04 04:25:30|2279.3|2268|2279.3|2268|2279.3|2268|2279.3|2268|1
1651638380000|2022-05-04 04:26:20|2279|2267.8|2279|2267.8|2279|2267.8|2279|2267.8|1
1651638440000|2022-05-04 04:27:20|2278.8|2267.5|2278.8|2267.5|2278.8|2267.5|2278.8|2267.5|1
1651638480000|2022-05-04 04:28:00|2278.3|2267|2278.3|2267|2278.3|2267|2278.3|2267|1
1651638530000|2022-05-04 04:28:50|2278|2266.8|2278|2266.8|2278|2266.8|2278|2266.8|1
1651638590000|2022-05-04 04:29:50|2278.3|2267|2278.3|2267|2278.3|2267|2278.3|2267|1
1651638600000|2022-05-04 04:30:00|2278.8|2267.5|2279.3|2268|2279.3|2268|2278.8|2267.5|2
1651638900000|2022-05-04 04:35:00|2279.5|2268.3|2280|2268.8|2280|2268.8|2279.5|2268.3|2
1651638950000|2022-05-04 04:35:50|2280.3|2269|2280.3|2269|2280.3|2269|2280.3|2269|1
1651639200000|2022-05-04 04:40:00|2282|2270.8|2280.3|2269|2282|2270.8|2280.3|2269|2
1651639470000|2022-05-04 04:44:30|2280|2268.8|2280|2268.8|2280|2268.8|2280|2268.8|1
1651639530000|2022-05-04 04:45:30|2280.3|2269|2280.3|2269|2280.3|2269|2280.3|2269|1
1651639800000|2022-05-04 04:50:00|2281|2269.8|2279.8|2268.5|2281|2269.8|2279.8|2268.5|3
1651639860000|2022-05-04 04:51:00|2279.5|2268.3|2279.5|2268.3|2279.5|2268.3|2279.5|2268.3|1
1651640130000|2022-05-04 04:55:30|2279.8|2268.5|2279.8|2268.5|2279.8|2268.5|2279.8|2268.5|1
1651640190000|2022-05-04 04:56:30|2279|2267.8|2279|2267.8|2279|2267.8|2279|2267.8|1
1651640240000|2022-05-04 04:57:20|2279.5|2268.3|2279.5|2268.3|2279.5|2268.3|2279.5|2268.3|1
1651640400000|2022-05-04 05:00:00|2279|2267.8|2278.5|2267.3|2279|2267.8|2278.5|2267.3|2
1651640410000|2022-05-04 05:00:10|2278|2266.8|2278|2266.8|2278|2266.8|2278|2266.8|1
1651640430000|2022-05-04 05:00:30|2277.5|2266.3|2277.5|2266.3|2277.5|2266.3|2277.5|2266.3|1
1651640480000|2022-05-04 05:01:20|2277.8|2266.5|2277.8|2266.5|2277.8|2266.5|2277.8|2266.5|1
1651640700000|2022-05-04 05:05:00|2278.3|2267|2278.3|2267|2278.3|2267|2278.3|2267|1
1651641030000|2022-05-04 05:10:30|2277.8|2266.5|2277.8|2266.5|2277.8|2266.5|2277.8|2266.5|1
1651641300000|2022-05-04 05:15:00|2278.3|2267|2278.8|2267.5|2278.8|2267.5|2278.3|2267|2
1651641350000|2022-05-04 05:15:50|2279|2267.8|2279|2267.8|2279|2267.8|2279|2267.8|1
1651641580000|2022-05-04 05:19:40|2278.5|2267.3|2278.5|2267.3|2278.5|2267.3|2278.5|2267.3|1
1651641630000|2022-05-04 05:20:30|2278.3|2267|2278.3|2267|2278.3|2267|2278.3|2267|1
1651641960000|2022-05-04 05:26:00|2277.8|2266.5|2276|2264.8|2277.8|2266.5|2276|2264.8|2
1651641970000|2022-05-04 05:26:10|2275.5|2264.3|2274.8|2263.5|2275.5|2264.3|2274.8|2263.5|2
1651642020000|2022-05-04 05:27:00|2275.3|2264|2275.3|2264|2275.3|2264|2275.3|2264|1
1651642130000|2022-05-04 05:28:50|2275|2263.8|2275|2263.8|2275|2263.8|2275|2263.8|1
1651642190000|2022-05-04 05:29:50|2275.3|2264|2275.3|2264|2275.3|2264|2275.3|2264|1
1651642300000|2022-05-04 05:31:40|2275|2263.8|2275|2263.8|2275|2263.8|2275|2263.8|1
1651643120000|2022-05-04 05:45:20|2275.3|2264|2275.3|2264|2275.3|2264|2275.3|2264|1
1651643180000|2022-05-04 05:46:20|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|1
1651643290000|2022-05-04 05:48:10|2275.3|2264|2275.3|2264|2275.3|2264|2275.3|2264|1
1651643340000|2022-05-04 05:49:00|2275|2263.8|2271.3|2260|2275|2263.8|2271.3|2260|3
1651643350000|2022-05-04 05:49:10|2271|2259.8|2271|2259.8|2271|2259.8|2271|2259.8|1
1651643470000|2022-05-04 05:51:10|2270.5|2259.3|2270.5|2259.3|2270.5|2259.3|2270.5|2259.3|1
1651643480000|2022-05-04 05:51:20|2269.3|2258|2269.3|2258|2269.3|2258|2269.3|2258|1
1651643530000|2022-05-04 05:52:10|2269.5|2258.3|2269.5|2258.3|2269.5|2258.3|2269.5|2258.3|1
1651643640000|2022-05-04 05:54:00|2269.8|2258.5|2269.3|2258|2269.8|2258.5|2269.3|2258|2
1651643650000|2022-05-04 05:54:10|2269|2257.8|2269|2257.8|2269|2257.8|2269|2257.8|1
1651643680000|2022-05-04 05:54:40|2269.5|2258.3|2269.5|2258.3|2269.5|2258.3|2269.5|2258.3|1
1651643820000|2022-05-04 05:57:00|2269|2257.8|2268.5|2257.3|2269|2257.8|2268.5|2257.3|2
1651643830000|2022-05-04 05:57:10|2268.3|2257|2267.8|2256.5|2268.3|2257|2267.8|2256.5|2
1651643890000|2022-05-04 05:58:10|2268|2256.8|2268|2256.8|2268|2256.8|2268|2256.8|1
1651643930000|2022-05-04 05:58:50|2268.5|2257.3|2272.3|2261|2272.3|2261|2268.5|2257.3|5
1651643990000|2022-05-04 05:59:50|2272|2260.8|2270.8|2259.5|2272|2260.8|2270.8|2259.5|3
1651644050000|2022-05-04 06:00:50|2271|2259.8|2271|2259.8|2271|2259.8|2271|2259.8|1
1651644060000|2022-05-04 06:01:00|2270.3|2259|2270.3|2259|2270.3|2259|2270.3|2259|1
1651644100000|2022-05-04 06:01:40|2270|2258.8|2270|2258.8|2270|2258.8|2270|2258.8|1
1651644370000|2022-05-04 06:06:10|2270.3|2259|2270.3|2259|2270.3|2259|2270.3|2259|1
1651644400000|2022-05-04 06:06:40|2270.8|2259.5|2270.8|2259.5|2270.8|2259.5|2270.8|2259.5|1
1651644460000|2022-05-04 06:07:40|2270.5|2259.3|2270.5|2259.3|2270.5|2259.3|2270.5|2259.3|1
1651644470000|2022-05-04 06:07:50|2269.5|2258.3|2270|2258.8|2270|2258.8|2269.5|2258.3|2
1651644750000|2022-05-04 06:12:30|2269.8|2258.5|2271.3|2260|2271.3|2260|2269.8|2258.5|3
1651644770000|2022-05-04 06:12:50|2271.8|2260.5|2271.8|2260.5|2271.8|2260.5|2271.8|2260.5|1
1651644820000|2022-05-04 06:13:40|2271.3|2260|2270.3|2259|2271.3|2260|2270.3|2259|3
1651644930000|2022-05-04 06:15:30|2270.5|2259.3|2270.5|2259.3|2270.5|2259.3|2270.5|2259.3|1
1651645130000|2022-05-04 06:18:50|2270.3|2259|2270|2258.8|2270.3|2259|2270|2258.8|2
1651645240000|2022-05-04 06:20:40|2269.8|2258.5|2269.8|2258.5|2269.8|2258.5|2269.8|2258.5|1
1651645510000|2022-05-04 06:25:10|2270|2258.8|2270|2258.8|2270|2258.8|2270|2258.8|1
1651645810000|2022-05-04 06:30:10|2269.5|2258.3|2269.5|2258.3|2269.5|2258.3|2269.5|2258.3|1
1651645870000|2022-05-04 06:31:10|2269.3|2258|2271.5|2260.3|2271.5|2260.3|2269.3|2258|4
1651646090000|2022-05-04 06:34:50|2271.8|2260.5|2271.8|2260.5|2271.8|2260.5|2271.8|2260.5|1
1651646200000|2022-05-04 06:36:40|2271.5|2260.3|2271.5|2260.3|2271.5|2260.3|2271.5|2260.3|1
1651646420000|2022-05-04 06:40:20|2271.3|2260|2271.3|2260|2271.3|2260|2271.3|2260|1
1651646480000|2022-05-04 06:41:20|2271.5|2260.3|2271.5|2260.3|2271.5|2260.3|2271.5|2260.3|1
1651646590000|2022-05-04 06:43:10|2271.3|2260|2271.3|2260|2271.3|2260|2271.3|2260|1
1651646620000|2022-05-04 06:43:40|2271.8|2260.5|2271.8|2260.5|2271.8|2260.5|2271.8|2260.5|1
1651646750000|2022-05-04 06:45:50|2271.5|2260.3|2271.8|2260.5|2271.8|2260.5|2271.5|2260.3|2
1651646910000|2022-05-04 06:48:30|2271.5|2260.3|2271.5|2260.3|2271.5|2260.3|2271.5|2260.3|1
1651647080000|2022-05-04 06:51:20|2271.3|2260|2271.3|2260|2271.3|2260|2271.3|2260|1
1651647090000|2022-05-04 06:51:30|2271.8|2260.5|2272.8|2261.5|2272.8|2261.5|2271.8|2260.5|3
1651647100000|2022-05-04 06:51:40|2273.3|2262|2276|2264.8|2276|2264.8|2273.3|2262|3
1651647120000|2022-05-04 06:52:00|2276.3|2265|2277.5|2266.3|2277.5|2266.3|2276.3|2265|2
1651647180000|2022-05-04 06:53:00|2277.3|2266|2277.3|2266|2277.3|2266|2277.3|2266|1
1651647290000|2022-05-04 06:54:50|2276.8|2265.5|2273.8|2262.5|2276.8|2265.5|2273.8|2262.5|3
1651647310000|2022-05-04 06:55:10|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|1
1651647320000|2022-05-04 06:55:20|2270.6|2264.6|2270.4|2264.4|2270.6|2264.6|2270.4|2264.4|2
1651647330000|2022-05-04 06:55:30|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|1
1651647360000|2022-05-04 06:56:00|2270.1|2264.1|2270.1|2264.1|2270.1|2264.1|2270.1|2264.1|1
1651647400000|2022-05-04 06:56:40|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|1
1651647460000|2022-05-04 06:57:40|2270.9|2264.9|2273.1|2267.1|2273.1|2267.1|2270.9|2264.9|2
1651647480000|2022-05-04 06:58:00|2274.6|2268.6|2274.9|2268.9|2274.9|2268.9|2274.6|2268.6|2
1651647500000|2022-05-04 06:58:20|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|1
1651647600000|2022-05-04 07:00:00|2274.1|2268.1|2273.4|2267.4|2274.1|2268.1|2273.4|2267.4|2
1651647610000|2022-05-04 07:00:10|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|1
1651647630000|2022-05-04 07:00:30|2272.6|2266.6|2270.9|2264.9|2272.6|2266.6|2270.9|2264.9|3
1651647640000|2022-05-04 07:00:40|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|1
1651647650000|2022-05-04 07:00:50|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|1
1651647660000|2022-05-04 07:01:00|2269.9|2263.9|2270.9|2264.9|2270.9|2264.9|2268.4|2262.4|5
1651647680000|2022-05-04 07:01:20|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|1
1651647690000|2022-05-04 07:01:30|2270.1|2264.1|2269.6|2263.6|2270.1|2264.1|2269.6|2263.6|2
1651647810000|2022-05-04 07:03:30|2269.9|2263.9|2269.6|2263.6|2269.9|2263.9|2269.4|2263.4|4
1651647900000|2022-05-04 07:05:00|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|1
1651647980000|2022-05-04 07:06:20|2269.6|2263.6|2274.1|2268.1|2274.1|2268.1|2269.6|2263.6|3
1651648000000|2022-05-04 07:06:40|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|1
1651648010000|2022-05-04 07:06:50|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|1
1651648020000|2022-05-04 07:07:00|2273.9|2267.9|2273.6|2267.6|2273.9|2267.9|2273.6|2267.6|2
1651648040000|2022-05-04 07:07:20|2273.9|2267.9|2274.4|2268.4|2274.4|2268.4|2273.9|2267.9|2
1651648050000|2022-05-04 07:07:30|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|1
1651648150000|2022-05-04 07:09:10|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|1
1651648180000|2022-05-04 07:09:40|2274.1|2268.1|2273.9|2267.9|2274.1|2268.1|2273.9|2267.9|2
1651648200000|2022-05-04 07:10:00|2273.6|2267.6|2276.1|2270.1|2276.1|2270.1|2272.9|2266.9|6
1651648250000|2022-05-04 07:10:50|2277.4|2271.4|2278.4|2272.4|2278.4|2272.4|2277.4|2271.4|2
1651648260000|2022-05-04 07:11:00|2278.9|2272.9|2279.6|2273.6|2279.6|2273.6|2278.9|2272.9|3
1651648270000|2022-05-04 07:11:10|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1651648360000|2022-05-04 07:12:40|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|2279.9|2273.9|3
1651648390000|2022-05-04 07:13:10|2280.4|2274.4|2280.6|2274.6|2280.6|2274.6|2280.4|2274.4|2
1651648430000|2022-05-04 07:13:50|2280.1|2274.1|2278.9|2272.9|2280.1|2274.1|2278.9|2272.9|3
1651648440000|2022-05-04 07:14:00|2278.4|2272.4|2278.6|2272.6|2278.6|2272.6|2278.4|2272.4|2
1651648530000|2022-05-04 07:15:30|2278.4|2272.4|2277.9|2271.9|2278.4|2272.4|2277.9|2271.9|3
1651648550000|2022-05-04 07:15:50|2278.1|2272.1|2278.4|2272.4|2278.4|2272.4|2278.1|2272.1|2
1651648740000|2022-05-04 07:19:00|2278.1|2272.1|2276.9|2270.9|2278.1|2272.1|2276.9|2270.9|4
1651648750000|2022-05-04 07:19:10|2276.6|2270.6|2276.9|2270.9|2276.9|2270.9|2276.6|2270.6|2
1651648760000|2022-05-04 07:19:20|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|1
1651648770000|2022-05-04 07:19:30|2275.6|2269.6|2276.4|2270.4|2276.4|2270.4|2275.6|2269.6|2
1651648780000|2022-05-04 07:19:40|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|1
1651648800000|2022-05-04 07:20:00|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|1
1651648810000|2022-05-04 07:20:10|2276.1|2270.1|2276.4|2270.4|2276.4|2270.4|2276.1|2270.1|2
1651648820000|2022-05-04 07:20:20|2276.9|2270.9|2277.9|2271.9|2277.9|2271.9|2276.9|2270.9|3
1651648830000|2022-05-04 07:20:30|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|1
1651648870000|2022-05-04 07:21:10|2278.6|2272.6|2278.9|2272.9|2278.9|2272.9|2278.6|2272.6|2
1651648920000|2022-05-04 07:22:00|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1651649020000|2022-05-04 07:23:40|2279.4|2273.4|2279.9|2273.9|2279.9|2273.9|2279.4|2273.4|3
1651649040000|2022-05-04 07:24:00|2280.1|2274.1|2281.4|2275.4|2281.4|2275.4|2280.1|2274.1|4
1651649160000|2022-05-04 07:26:00|2281.1|2275.1|2279.1|2273.1|2281.1|2275.1|2278.6|2272.6|7
1651649200000|2022-05-04 07:26:40|2278.9|2272.9|2278.6|2272.6|2278.9|2272.9|2278.6|2272.6|2
1651649210000|2022-05-04 07:26:50|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1651649270000|2022-05-04 07:27:50|2279.1|2273.1|2279.4|2273.4|2279.4|2273.4|2279.1|2273.1|2
1651649310000|2022-05-04 07:28:30|2279.6|2273.6|2281.1|2275.1|2281.1|2275.1|2279.6|2273.6|4
1651649330000|2022-05-04 07:28:50|2281.4|2275.4|2281.6|2275.6|2281.6|2275.6|2281.4|2275.4|2
1651649340000|2022-05-04 07:29:00|2282.4|2276.4|2281.9|2275.9|2282.4|2276.4|2281.9|2275.9|2
1651649350000|2022-05-04 07:29:10|2281.6|2275.6|2280.6|2274.6|2281.6|2275.6|2280.6|2274.6|3
1651649380000|2022-05-04 07:29:40|2280.4|2274.4|2279.6|2273.6|2280.4|2274.4|2279.6|2273.6|2
1651649410000|2022-05-04 07:30:10|2279.4|2273.4|2279.1|2273.1|2279.4|2273.4|2279.1|2273.1|2
1651649450000|2022-05-04 07:30:50|2279.4|2273.4|2280.9|2274.9|2280.9|2274.9|2279.4|2273.4|2
1651649460000|2022-05-04 07:31:00|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.4|2274.4|3
1651649470000|2022-05-04 07:31:10|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|1
1651649520000|2022-05-04 07:32:00|2280.1|2274.1|2279.4|2273.4|2280.1|2274.1|2279.4|2273.4|2
1651649560000|2022-05-04 07:32:40|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1651649590000|2022-05-04 07:33:10|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651649620000|2022-05-04 07:33:40|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1651649630000|2022-05-04 07:33:50|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651649640000|2022-05-04 07:34:00|2279.4|2273.4|2279.6|2273.6|2279.9|2273.9|2279.4|2273.4|3
1651649730000|2022-05-04 07:35:30|2280.6|2274.6|2281.1|2275.1|2281.1|2275.1|2280.6|2274.6|2
1651649740000|2022-05-04 07:35:40|2280.6|2274.6|2281.1|2275.1|2281.1|2275.1|2280.6|2274.6|2
1651649750000|2022-05-04 07:35:50|2280.9|2274.9|2280.6|2274.6|2280.9|2274.9|2280.6|2274.6|2
1651649760000|2022-05-04 07:36:00|2280.9|2274.9|2281.6|2275.6|2281.6|2275.6|2280.9|2274.9|4
1651649770000|2022-05-04 07:36:10|2281.9|2275.9|2282.1|2276.1|2282.1|2276.1|2281.9|2275.9|2
1651649800000|2022-05-04 07:36:40|2281.9|2275.9|2281.1|2275.1|2281.9|2275.9|2281.1|2275.1|2
1651649820000|2022-05-04 07:37:00|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651649840000|2022-05-04 07:37:20|2281.1|2275.1|2281.4|2275.4|2281.4|2275.4|2281.1|2275.1|2
1651649870000|2022-05-04 07:37:50|2281.6|2275.6|2281.4|2275.4|2281.6|2275.6|2281.4|2275.4|2
1651649930000|2022-05-04 07:38:50|2281.6|2275.6|2281.4|2275.4|2281.6|2275.6|2281.4|2275.4|2
1651649940000|2022-05-04 07:39:00|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1651649950000|2022-05-04 07:39:10|2281.4|2275.4|2281.1|2275.1|2281.4|2275.4|2281.1|2275.1|2
1651649980000|2022-05-04 07:39:40|2281.4|2275.4|2283.4|2277.4|2283.4|2277.4|2281.4|2275.4|2
1651650000000|2022-05-04 07:40:00|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1651650010000|2022-05-04 07:40:10|2283.9|2277.9|2284.4|2278.4|2284.4|2278.4|2283.9|2277.9|2
1651650020000|2022-05-04 07:40:20|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1651650050000|2022-05-04 07:40:50|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1651650090000|2022-05-04 07:41:30|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1651650120000|2022-05-04 07:42:00|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1651650130000|2022-05-04 07:42:10|2284.1|2278.1|2284.4|2278.4|2284.4|2278.4|2284.1|2278.1|2
1651650180000|2022-05-04 07:43:00|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1651650210000|2022-05-04 07:43:30|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1651650240000|2022-05-04 07:44:00|2284.6|2278.6|2285.9|2279.9|2285.9|2279.9|2284.6|2278.6|2
1651650250000|2022-05-04 07:44:10|2286.4|2280.4|2286.6|2280.6|2286.6|2280.6|2286.4|2280.4|2
1651650260000|2022-05-04 07:44:20|2286.9|2280.9|2287.6|2281.6|2287.6|2281.6|2286.9|2280.9|4
1651650320000|2022-05-04 07:45:20|2288.1|2282.1|2286.9|2280.9|2288.4|2282.4|2286.9|2280.9|4
1651650330000|2022-05-04 07:45:30|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|1
1651650340000|2022-05-04 07:45:40|2287.4|2281.4|2288.1|2282.1|2288.1|2282.1|2287.4|2281.4|4
1651650370000|2022-05-04 07:46:10|2287.9|2281.9|2287.6|2281.6|2287.9|2281.9|2287.4|2281.4|4
1651650420000|2022-05-04 07:47:00|2287.4|2281.4|2286.9|2280.9|2287.4|2281.4|2286.9|2280.9|3
1651650430000|2022-05-04 07:47:10|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1651650500000|2022-05-04 07:48:20|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1651650520000|2022-05-04 07:48:40|2286.6|2280.6|2284.4|2278.4|2286.6|2280.6|2284.4|2278.4|4
1651650530000|2022-05-04 07:48:50|2284.1|2278.1|2283.9|2277.9|2284.4|2278.4|2283.9|2277.9|4
1651650540000|2022-05-04 07:49:00|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1651650550000|2022-05-04 07:49:10|2284.4|2278.4|2284.6|2278.6|2284.6|2278.6|2284.4|2278.4|2
1651650560000|2022-05-04 07:49:20|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1651650570000|2022-05-04 07:49:30|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1651650600000|2022-05-04 07:50:00|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1651650610000|2022-05-04 07:50:10|2283.4|2277.4|2280.6|2274.6|2283.4|2277.4|2280.6|2274.6|5
1651650620000|2022-05-04 07:50:20|2280.1|2274.1|2278.9|2272.9|2280.1|2274.1|2278.9|2272.9|3
1651650670000|2022-05-04 07:51:10|2279.1|2273.1|2280.1|2274.1|2280.1|2274.1|2279.1|2273.1|2
1651650680000|2022-05-04 07:51:20|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|1
1651650720000|2022-05-04 07:52:00|2280.6|2274.6|2282.1|2276.1|2282.4|2276.4|2280.6|2274.6|3
1651650770000|2022-05-04 07:52:50|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1651650850000|2022-05-04 07:54:10|2281.6|2275.6|2281.1|2275.1|2281.6|2275.6|2281.1|2275.1|3
1651650860000|2022-05-04 07:54:20|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651650870000|2022-05-04 07:54:30|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|1
1651650890000|2022-05-04 07:54:50|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651650900000|2022-05-04 07:55:00|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651650910000|2022-05-04 07:55:10|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|2280.1|2274.1|3
1651650970000|2022-05-04 07:56:10|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651651020000|2022-05-04 07:57:00|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|1
1651651060000|2022-05-04 07:57:40|2280.1|2274.1|2278.9|2272.9|2280.1|2274.1|2278.9|2272.9|2
1651651090000|2022-05-04 07:58:10|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1651651100000|2022-05-04 07:58:20|2278.1|2272.1|2277.1|2271.1|2278.1|2272.1|2276.9|2270.9|6
1651651110000|2022-05-04 07:58:30|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1651651140000|2022-05-04 07:59:00|2277.1|2271.1|2277.6|2271.6|2277.6|2271.6|2277.1|2271.1|3
1651651150000|2022-05-04 07:59:10|2278.9|2272.9|2279.1|2273.1|2279.1|2273.1|2278.9|2272.9|2
1651651190000|2022-05-04 07:59:50|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1651651200000|2022-05-04 08:00:00|2278.1|2272.1|2277.9|2271.9|2278.1|2272.1|2277.9|2271.9|2
1651651240000|2022-05-04 08:00:40|2277.6|2271.6|2277.1|2271.1|2277.6|2271.6|2276.4|2270.4|4
1651651270000|2022-05-04 08:01:10|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1651651280000|2022-05-04 08:01:20|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|1
1651651330000|2022-05-04 08:02:10|2278.1|2272.1|2278.4|2272.4|2278.4|2272.4|2278.1|2272.1|2
1651651390000|2022-05-04 08:03:10|2278.1|2272.1|2277.9|2271.9|2278.1|2272.1|2277.9|2271.9|2
1651651400000|2022-05-04 08:03:20|2277.6|2271.6|2276.1|2270.1|2277.6|2271.6|2276.1|2270.1|3
1651651440000|2022-05-04 08:04:00|2275.9|2269.9|2275.6|2269.6|2275.9|2269.9|2275.6|2269.6|2
1651651470000|2022-05-04 08:04:30|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|1
1651651520000|2022-05-04 08:05:20|2275.6|2269.6|2274.9|2268.9|2275.6|2269.6|2274.4|2268.4|4
1651651530000|2022-05-04 08:05:30|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|1
1651651600000|2022-05-04 08:06:40|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|1
1651651650000|2022-05-04 08:07:30|2274.4|2268.4|2274.9|2268.9|2274.9|2268.9|2274.4|2268.4|2
1651651660000|2022-05-04 08:07:40|2275.1|2269.1|2274.9|2268.9|2275.1|2269.1|2274.9|2268.9|2
1651651730000|2022-05-04 08:08:50|2275.1|2269.1|2276.4|2270.4|2276.6|2270.6|2275.1|2269.1|6
1651651760000|2022-05-04 08:09:20|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|1
1651651770000|2022-05-04 08:09:30|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|1
1651651810000|2022-05-04 08:10:10|2277.4|2271.4|2277.9|2271.9|2278.1|2272.1|2277.4|2271.4|3
1651651820000|2022-05-04 08:10:20|2277.6|2271.6|2276.9|2270.9|2277.6|2271.6|2276.9|2270.9|3
1651651830000|2022-05-04 08:10:30|2276.4|2270.4|2275.6|2269.6|2276.4|2270.4|2275.1|2269.1|4
1651651840000|2022-05-04 08:10:40|2275.4|2269.4|2274.6|2268.6|2275.4|2269.4|2274.6|2268.6|3
1651651860000|2022-05-04 08:11:00|2274.9|2268.9|2275.1|2269.1|2275.1|2269.1|2274.9|2268.9|2
1651651900000|2022-05-04 08:11:40|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|1
1651651920000|2022-05-04 08:12:00|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|1
1651651930000|2022-05-04 08:12:10|2274.9|2268.9|2275.4|2269.4|2275.4|2269.4|2274.9|2268.9|2
1651651950000|2022-05-04 08:12:30|2274.9|2268.9|2274.1|2268.1|2274.9|2268.9|2274.1|2268.1|4
1651651980000|2022-05-04 08:13:00|2273.9|2267.9|2271.9|2265.9|2273.9|2267.9|2271.9|2265.9|8
1651651990000|2022-05-04 08:13:10|2271.6|2265.6|2272.4|2266.4|2272.4|2266.4|2271.6|2265.6|3
1651652030000|2022-05-04 08:13:50|2272.6|2266.6|2274.9|2268.9|2274.9|2268.9|2272.6|2266.6|5
1651652040000|2022-05-04 08:14:00|2275.1|2269.1|2274.9|2268.9|2275.1|2269.1|2274.9|2268.9|2
1651652080000|2022-05-04 08:14:40|2274.4|2268.4|2272.9|2266.9|2274.4|2268.4|2272.9|2266.9|3
1651652090000|2022-05-04 08:14:50|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|1
1651652100000|2022-05-04 08:15:00|2271.9|2265.9|2270.9|2264.9|2271.9|2265.9|2270.9|2264.9|6
1651652110000|2022-05-04 08:15:10|2270.6|2264.6|2270.6|2264.6|2270.9|2264.9|2270.6|2264.6|3
1651652170000|2022-05-04 08:16:10|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|1
1651652180000|2022-05-04 08:16:20|2270.6|2264.6|2269.9|2263.9|2270.6|2264.6|2269.9|2263.9|4
1651652190000|2022-05-04 08:16:30|2269.6|2263.6|2269.4|2263.4|2269.6|2263.6|2269.4|2263.4|2
1651652200000|2022-05-04 08:16:40|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|1
1651652240000|2022-05-04 08:17:20|2269.9|2263.9|2271.6|2265.6|2272.1|2266.1|2269.9|2263.9|5
1651652250000|2022-05-04 08:17:30|2271.4|2265.4|2271.4|2265.4|2271.4|2265.4|2271.4|2265.4|1
1651652290000|2022-05-04 08:18:10|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|1
1651652310000|2022-05-04 08:18:30|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|1
1651652330000|2022-05-04 08:18:50|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|1
1651652360000|2022-05-04 08:19:20|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|1
1651652410000|2022-05-04 08:20:10|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|1
1651652450000|2022-05-04 08:20:50|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|1
1651652460000|2022-05-04 08:21:00|2271.6|2265.6|2270.9|2264.9|2271.6|2265.6|2270.9|2264.9|4
1651652470000|2022-05-04 08:21:10|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|1
1651652500000|2022-05-04 08:21:40|2270.4|2264.4|2270.1|2264.1|2270.4|2264.4|2270.1|2264.1|2
1651652510000|2022-05-04 08:21:50|2269.9|2263.9|2269.6|2263.6|2269.9|2263.9|2269.6|2263.6|2
1651652520000|2022-05-04 08:22:00|2269.4|2263.4|2269.1|2263.1|2269.4|2263.4|2269.1|2263.1|2
1651652530000|2022-05-04 08:22:10|2268.6|2262.6|2268.4|2262.4|2268.6|2262.6|2268.4|2262.4|2
1651652570000|2022-05-04 08:22:50|2268.1|2262.1|2267.9|2261.9|2268.1|2262.1|2267.9|2261.9|2
1651652580000|2022-05-04 08:23:00|2267.6|2261.6|2267.4|2261.4|2267.6|2261.6|2267.4|2261.4|2
1651652610000|2022-05-04 08:23:30|2267.6|2261.6|2267.6|2261.6|2267.6|2261.6|2267.6|2261.6|1
1651652630000|2022-05-04 08:23:50|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|1
1651652640000|2022-05-04 08:24:00|2268.1|2262.1|2270.4|2264.4|2270.6|2264.6|2268.1|2262.1|5
1651652660000|2022-05-04 08:24:20|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|1
1651652690000|2022-05-04 08:24:50|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|1
1651652700000|2022-05-04 08:25:00|2271.1|2265.1|2272.4|2266.4|2272.4|2266.4|2271.1|2265.1|5
1651652710000|2022-05-04 08:25:10|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|1
1651652760000|2022-05-04 08:26:00|2271.9|2265.9|2269.9|2263.9|2271.9|2265.9|2269.9|2263.9|3
1651652770000|2022-05-04 08:26:10|2269.6|2263.6|2268.9|2262.9|2269.9|2263.9|2268.9|2262.9|5
1651652780000|2022-05-04 08:26:20|2268.6|2262.6|2267.9|2261.9|2268.6|2262.6|2267.9|2261.9|4
1651652790000|2022-05-04 08:26:30|2267.6|2261.6|2267.6|2261.6|2267.9|2261.9|2267.4|2261.4|4
1651652800000|2022-05-04 08:26:40|2267.4|2261.4|2266.9|2260.9|2267.4|2261.4|2266.9|2260.9|2
1651652810000|2022-05-04 08:26:50|2266.6|2260.6|2266.9|2260.9|2266.9|2260.9|2266.4|2260.4|3
1651652820000|2022-05-04 08:27:00|2266.4|2260.4|2266.4|2260.4|2266.4|2260.4|2266.4|2260.4|1
1651652830000|2022-05-04 08:27:10|2266.6|2260.6|2265.9|2259.9|2266.6|2260.6|2265.9|2259.9|2
1651652840000|2022-05-04 08:27:20|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|1
1651652850000|2022-05-04 08:27:30|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|1
1651652860000|2022-05-04 08:27:40|2265.1|2259.1|2265.1|2259.1|2265.1|2259.1|2265.1|2259.1|1
1651652880000|2022-05-04 08:28:00|2264.9|2258.9|2265.1|2259.1|2265.1|2259.1|2264.9|2258.9|2
1651652890000|2022-05-04 08:28:10|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|1
1651652950000|2022-05-04 08:29:10|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|1
1651652990000|2022-05-04 08:29:50|2265.9|2259.9|2268.9|2262.9|2268.9|2262.9|2265.9|2259.9|3
1651653040000|2022-05-04 08:30:40|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|1
1651653050000|2022-05-04 08:30:50|2268.6|2262.6|2268.4|2262.4|2268.6|2262.6|2268.4|2262.4|2
1651653060000|2022-05-04 08:31:00|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|1
1651653110000|2022-05-04 08:31:50|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|1
1651653130000|2022-05-04 08:32:10|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|1
1651653140000|2022-05-04 08:32:20|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|1
1651653180000|2022-05-04 08:33:00|2268.6|2262.6|2272.1|2266.1|2272.1|2266.1|2268.6|2262.6|5
1651653200000|2022-05-04 08:33:20|2271.4|2265.4|2270.9|2264.9|2271.4|2265.4|2270.4|2264.4|3
1651653210000|2022-05-04 08:33:30|2270.4|2264.4|2269.6|2263.6|2270.4|2264.4|2269.6|2263.6|4
1651653220000|2022-05-04 08:33:40|2269.4|2263.4|2268.9|2262.9|2269.4|2263.4|2268.6|2262.6|5
1651653230000|2022-05-04 08:33:50|2269.1|2263.1|2268.6|2262.6|2269.1|2263.1|2268.6|2262.6|3
1651653240000|2022-05-04 08:34:00|2268.4|2262.4|2268.1|2262.1|2268.4|2262.4|2268.1|2262.1|2
1651653250000|2022-05-04 08:34:10|2268.4|2262.4|2268.6|2262.6|2268.6|2262.6|2268.4|2262.4|2
1651653260000|2022-05-04 08:34:20|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|1
1651653300000|2022-05-04 08:35:00|2268.1|2262.1|2267.9|2261.9|2268.1|2262.1|2267.9|2261.9|2
1651653360000|2022-05-04 08:36:00|2267.6|2261.6|2267.6|2261.6|2267.6|2261.6|2267.6|2261.6|1
1651653400000|2022-05-04 08:36:40|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|1
1651653450000|2022-05-04 08:37:30|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|1
1651653530000|2022-05-04 08:38:50|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|1
1651653550000|2022-05-04 08:39:10|2267.6|2261.6|2267.6|2261.6|2267.6|2261.6|2267.6|2261.6|1
1651653570000|2022-05-04 08:39:30|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|1
1651653580000|2022-05-04 08:39:40|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|1
1651653590000|2022-05-04 08:39:50|2267.9|2261.9|2267.4|2261.4|2267.9|2261.9|2267.4|2261.4|2
1651653600000|2022-05-04 08:40:00|2266.9|2260.9|2265.6|2259.6|2266.9|2260.9|2265.6|2259.6|3
1651653650000|2022-05-04 08:40:50|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|1
1651653710000|2022-05-04 08:41:50|2265.6|2259.6|2267.4|2261.4|2267.4|2261.4|2265.6|2259.6|3
1651653720000|2022-05-04 08:42:00|2267.1|2261.1|2267.1|2261.1|2267.1|2261.1|2267.1|2261.1|1
1651653760000|2022-05-04 08:42:40|2266.9|2260.9|2267.4|2261.4|2267.4|2261.4|2266.9|2260.9|2
1651653860000|2022-05-04 08:44:20|2267.6|2261.6|2267.4|2261.4|2267.6|2261.6|2267.4|2261.4|2
1651654050000|2022-05-04 08:47:30|2269.6|2263.6|2268.6|2262.6|2269.9|2263.9|2268.6|2262.6|6
1651654060000|2022-05-04 08:47:40|2268.1|2262.1|2267.9|2261.9|2268.1|2262.1|2267.6|2261.6|4
1651654070000|2022-05-04 08:47:50|2267.6|2261.6|2266.6|2260.6|2267.6|2261.6|2266.6|2260.6|2
1651654100000|2022-05-04 08:48:20|2266.4|2260.4|2266.4|2260.4|2266.4|2260.4|2266.4|2260.4|1
1651654110000|2022-05-04 08:48:30|2266.1|2260.1|2266.1|2260.1|2266.1|2260.1|2266.1|2260.1|1
1651654120000|2022-05-04 08:48:40|2265.9|2259.9|2266.1|2260.1|2266.1|2260.1|2265.9|2259.9|2
1651654130000|2022-05-04 08:48:50|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|1
1651654230000|2022-05-04 08:50:30|2266.1|2260.1|2266.1|2260.1|2266.1|2260.1|2266.1|2260.1|1
1651654300000|2022-05-04 08:51:40|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|1
1651654310000|2022-05-04 08:51:50|2266.1|2260.1|2266.1|2260.1|2266.1|2260.1|2266.1|2260.1|1
1651654340000|2022-05-04 08:52:20|2266.4|2260.4|2267.1|2261.1|2267.1|2261.1|2266.4|2260.4|2
1651654350000|2022-05-04 08:52:30|2266.9|2260.9|2265.9|2259.9|2266.9|2260.9|2265.9|2259.9|2
1651654470000|2022-05-04 08:54:30|2266.1|2260.1|2266.1|2260.1|2266.1|2260.1|2266.1|2260.1|1
1651654530000|2022-05-04 08:55:30|2265.9|2259.9|2266.1|2260.1|2266.1|2260.1|2265.9|2259.9|2
1651654540000|2022-05-04 08:55:40|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|1
1651654560000|2022-05-04 08:56:00|2266.1|2260.1|2266.4|2260.4|2266.4|2260.4|2266.1|2260.1|2
1651654680000|2022-05-04 08:58:00|2266.6|2260.6|2266.4|2260.4|2266.6|2260.6|2266.4|2260.4|2
1651654720000|2022-05-04 08:58:40|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|1
1651654770000|2022-05-04 08:59:30|2265.6|2259.6|2265.4|2259.4|2265.6|2259.6|2265.4|2259.4|2
1651654920000|2022-05-04 09:02:00|2265.1|2259.1|2265.4|2259.4|2265.4|2259.4|2265.1|2259.1|2
1651654940000|2022-05-04 09:02:20|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|1
1651654950000|2022-05-04 09:02:30|2265.4|2259.4|2264.4|2258.4|2265.4|2259.4|2264.1|2258.1|4
1651654980000|2022-05-04 09:03:00|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|2264.4|2258.4|3
1651654990000|2022-05-04 09:03:10|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1651655110000|2022-05-04 09:05:10|2264.6|2258.6|2264.4|2258.4|2264.6|2258.6|2264.4|2258.4|2
1651655170000|2022-05-04 09:06:10|2264.6|2258.6|2264.4|2258.4|2264.6|2258.6|2264.4|2258.4|2
1651655180000|2022-05-04 09:06:20|2264.6|2258.6|2264.4|2258.4|2264.6|2258.6|2264.4|2258.4|2
1651655210000|2022-05-04 09:06:50|2264.1|2258.1|2263.9|2257.9|2264.1|2258.1|2263.9|2257.9|2
1651655300000|2022-05-04 09:08:20|2263.6|2257.6|2261.6|2255.6|2263.6|2257.6|2261.6|2255.6|3
1651655310000|2022-05-04 09:08:30|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|1
1651655400000|2022-05-04 09:10:00|2261.6|2255.6|2260.9|2254.9|2261.6|2255.6|2260.9|2254.9|4
1651655410000|2022-05-04 09:10:10|2260.6|2254.6|2260.1|2254.1|2260.6|2254.6|2260.1|2254.1|2
1651655420000|2022-05-04 09:10:20|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|1
1651655430000|2022-05-04 09:10:30|2260.6|2254.6|2260.6|2254.6|2260.6|2254.6|2260.6|2254.6|1
1651655450000|2022-05-04 09:10:50|2260.4|2254.4|2258.9|2252.9|2260.4|2254.4|2258.6|2252.6|4
1651655500000|2022-05-04 09:11:40|2259.1|2253.1|2260.4|2254.4|2261.1|2255.1|2259.1|2253.1|5
1651655520000|2022-05-04 09:12:00|2261.6|2255.6|2262.1|2256.1|2262.1|2256.1|2261.6|2255.6|2
1651655530000|2022-05-04 09:12:10|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|1
1651655690000|2022-05-04 09:14:50|2260.9|2254.9|2261.6|2255.6|2261.6|2255.6|2260.9|2254.9|2
1651655740000|2022-05-04 09:15:40|2262.4|2256.4|2264.1|2258.1|2264.1|2258.1|2262.4|2256.4|2
1651655760000|2022-05-04 09:16:00|2263.9|2257.9|2263.1|2257.1|2263.9|2257.9|2263.1|2257.1|2
1651655780000|2022-05-04 09:16:20|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|1
1651655900000|2022-05-04 09:18:20|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|1
1651655910000|2022-05-04 09:18:30|2262.9|2256.9|2262.4|2256.4|2262.9|2256.9|2262.4|2256.4|2
1651656020000|2022-05-04 09:20:20|2262.9|2256.9|2263.1|2257.1|2263.1|2257.1|2262.9|2256.9|2
1651656030000|2022-05-04 09:20:30|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1651656040000|2022-05-04 09:20:40|2264.1|2258.1|2263.9|2257.9|2264.6|2258.6|2263.9|2257.9|4
1651656050000|2022-05-04 09:20:50|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1651656100000|2022-05-04 09:21:40|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1651656150000|2022-05-04 09:22:30|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|1
1651656310000|2022-05-04 09:25:10|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1651656380000|2022-05-04 09:26:20|2264.1|2258.1|2263.4|2257.4|2264.1|2258.1|2263.4|2257.4|2
1651656420000|2022-05-04 09:27:00|2262.9|2256.9|2264.6|2258.6|2264.6|2258.6|2262.9|2256.9|5
1651656430000|2022-05-04 09:27:10|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1651656440000|2022-05-04 09:27:20|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1651656450000|2022-05-04 09:27:30|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1651656470000|2022-05-04 09:27:50|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|1
1651656830000|2022-05-04 09:33:50|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|1
1651656950000|2022-05-04 09:35:50|2262.9|2256.9|2263.4|2257.4|2263.4|2257.4|2262.9|2256.9|2
1651656980000|2022-05-04 09:36:20|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|1
1651657050000|2022-05-04 09:37:30|2263.1|2257.1|2263.1|2257.1|2263.1|2257.1|2263.1|2257.1|1
1651657110000|2022-05-04 09:38:30|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|1
1651657150000|2022-05-04 09:39:10|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|1
1651657200000|2022-05-04 09:40:00|2262.4|2256.4|2262.6|2256.6|2262.6|2256.6|2262.4|2256.4|2
1651657220000|2022-05-04 09:40:20|2262.4|2256.4|2262.1|2256.1|2262.4|2256.4|2262.1|2256.1|2
1651657470000|2022-05-04 09:44:30|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|1
1651657500000|2022-05-04 09:45:00|2262.6|2256.6|2263.9|2257.9|2265.1|2259.1|2262.6|2256.6|7
1651657510000|2022-05-04 09:45:10|2263.6|2257.6|2263.4|2257.4|2263.6|2257.6|2263.1|2257.1|3
1651657540000|2022-05-04 09:45:40|2263.9|2257.9|2264.4|2258.4|2264.4|2258.4|2263.9|2257.9|2
1651657560000|2022-05-04 09:46:00|2264.9|2258.9|2264.9|2258.9|2265.1|2259.1|2264.9|2258.9|3
1651657570000|2022-05-04 09:46:10|2265.1|2259.1|2264.9|2258.9|2265.1|2259.1|2264.9|2258.9|2
1651657580000|2022-05-04 09:46:20|2266.1|2260.1|2265.9|2259.9|2266.1|2260.1|2265.9|2259.9|2
1651657590000|2022-05-04 09:46:30|2266.1|2260.1|2265.9|2259.9|2266.1|2260.1|2265.9|2259.9|2
1651657600000|2022-05-04 09:46:40|2266.1|2260.1|2265.6|2259.6|2266.1|2260.1|2265.6|2259.6|3
1651657610000|2022-05-04 09:46:50|2266.1|2260.1|2265.9|2259.9|2266.1|2260.1|2265.9|2259.9|2
1651657620000|2022-05-04 09:47:00|2265.6|2259.6|2265.9|2259.9|2265.9|2259.9|2265.6|2259.6|2
1651657630000|2022-05-04 09:47:10|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|2265.6|2259.6|1
1651657670000|2022-05-04 09:47:50|2265.1|2259.1|2264.6|2258.6|2265.1|2259.1|2264.6|2258.6|2
1651657680000|2022-05-04 09:48:00|2264.4|2258.4|2264.6|2258.6|2264.6|2258.6|2264.4|2258.4|2
1651657780000|2022-05-04 09:49:40|2264.9|2258.9|2265.1|2259.1|2265.1|2259.1|2264.9|2258.9|4
1651657800000|2022-05-04 09:50:00|2264.9|2258.9|2264.9|2258.9|2264.9|2258.9|2264.9|2258.9|1
1651657830000|2022-05-04 09:50:30|2264.6|2258.6|2264.9|2258.9|2264.9|2258.9|2264.6|2258.6|2
1651657850000|2022-05-04 09:50:50|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|1
1651657880000|2022-05-04 09:51:20|2264.4|2258.4|2264.1|2258.1|2264.4|2258.4|2264.1|2258.1|2
1651658020000|2022-05-04 09:53:40|2263.9|2257.9|2262.9|2256.9|2263.9|2257.9|2262.9|2256.9|2
1651658030000|2022-05-04 09:53:50|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|1
1651658040000|2022-05-04 09:54:00|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|1
1651658110000|2022-05-04 09:55:10|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|1
1651658140000|2022-05-04 09:55:40|2262.4|2256.4|2262.1|2256.1|2262.4|2256.4|2262.1|2256.1|2
1651658150000|2022-05-04 09:55:50|2261.9|2255.9|2262.1|2256.1|2262.1|2256.1|2261.9|2255.9|2
1651658160000|2022-05-04 09:56:00|2262.4|2256.4|2263.6|2257.6|2263.6|2257.6|2262.4|2256.4|3
1651658170000|2022-05-04 09:56:10|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1651658190000|2022-05-04 09:56:30|2264.4|2258.4|2264.4|2258.4|2264.6|2258.6|2264.4|2258.4|3
1651658200000|2022-05-04 09:56:40|2265.1|2259.1|2264.4|2258.4|2265.1|2259.1|2264.1|2258.1|6
1651658220000|2022-05-04 09:57:00|2264.1|2258.1|2264.6|2258.6|2266.4|2260.4|2264.1|2258.1|8
1651658310000|2022-05-04 09:58:30|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1651658330000|2022-05-04 09:58:50|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1651658390000|2022-05-04 09:59:50|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1651658540000|2022-05-04 10:02:20|2263.6|2257.6|2263.9|2257.9|2263.9|2257.9|2263.6|2257.6|2
1651658550000|2022-05-04 10:02:30|2264.1|2258.1|2263.9|2257.9|2264.1|2258.1|2263.9|2257.9|2
1651658620000|2022-05-04 10:03:40|2263.6|2257.6|2263.9|2257.9|2263.9|2257.9|2263.6|2257.6|2
1651658670000|2022-05-04 10:04:30|2264.1|2258.1|2264.4|2258.4|2264.4|2258.4|2264.1|2258.1|2
1651658720000|2022-05-04 10:05:20|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1651658730000|2022-05-04 10:05:30|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1651658750000|2022-05-04 10:05:50|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|1
1651658770000|2022-05-04 10:06:10|2263.1|2257.1|2262.6|2256.6|2263.1|2257.1|2262.6|2256.6|5
1651658780000|2022-05-04 10:06:20|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|1
1651658790000|2022-05-04 10:06:30|2262.1|2256.1|2262.1|2256.1|2262.4|2256.4|2262.1|2256.1|3
1651658800000|2022-05-04 10:06:40|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|1
1651658810000|2022-05-04 10:06:50|2262.6|2256.6|2262.4|2256.4|2262.6|2256.6|2262.4|2256.4|2
1651658820000|2022-05-04 10:07:00|2262.9|2256.9|2262.6|2256.6|2263.1|2257.1|2262.4|2256.4|5
1651658860000|2022-05-04 10:07:40|2262.9|2256.9|2263.1|2257.1|2263.4|2257.4|2262.9|2256.9|4
1651658890000|2022-05-04 10:08:10|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|1
1651658900000|2022-05-04 10:08:20|2263.9|2257.9|2264.1|2258.1|2264.1|2258.1|2263.9|2257.9|2
1651658940000|2022-05-04 10:09:00|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1651659000000|2022-05-04 10:10:00|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|1
1651659020000|2022-05-04 10:10:20|2263.1|2257.1|2262.6|2256.6|2263.1|2257.1|2262.6|2256.6|2
1651659030000|2022-05-04 10:10:30|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|1
1651659060000|2022-05-04 10:11:00|2263.1|2257.1|2263.4|2257.4|2263.4|2257.4|2263.1|2257.1|2
1651659070000|2022-05-04 10:11:10|2263.1|2257.1|2263.1|2257.1|2263.1|2257.1|2263.1|2257.1|1
1651659140000|2022-05-04 10:12:20|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|1
1651659150000|2022-05-04 10:12:30|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|1
1651659160000|2022-05-04 10:12:40|2262.9|2256.9|2263.1|2257.1|2263.1|2257.1|2262.9|2256.9|2
1651659170000|2022-05-04 10:12:50|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|1
1651659180000|2022-05-04 10:13:00|2262.4|2256.4|2262.1|2256.1|2262.4|2256.4|2262.1|2256.1|2
1651659190000|2022-05-04 10:13:10|2261.9|2255.9|2262.1|2256.1|2262.1|2256.1|2261.9|2255.9|2
1651659230000|2022-05-04 10:13:50|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|1
1651659280000|2022-05-04 10:14:40|2261.6|2255.6|2261.9|2255.9|2262.1|2256.1|2261.6|2255.6|3
1651659300000|2022-05-04 10:15:00|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|1
1651659330000|2022-05-04 10:15:30|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|1
1651659340000|2022-05-04 10:15:40|2261.6|2255.6|2261.9|2255.9|2261.9|2255.9|2261.6|2255.6|2
1651659450000|2022-05-04 10:17:30|2262.1|2256.1|2262.4|2256.4|2262.4|2256.4|2262.1|2256.1|2
1651659460000|2022-05-04 10:17:40|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|1
1651659470000|2022-05-04 10:17:50|2262.4|2256.4|2261.9|2255.9|2262.4|2256.4|2261.9|2255.9|2
1651659480000|2022-05-04 10:18:00|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|1
1651659510000|2022-05-04 10:18:30|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|1
1651659580000|2022-05-04 10:19:40|2261.4|2255.4|2262.1|2256.1|2262.1|2256.1|2261.4|2255.4|2
1651659630000|2022-05-04 10:20:30|2262.4|2256.4|2262.1|2256.1|2262.4|2256.4|2262.1|2256.1|2
1651659690000|2022-05-04 10:21:30|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|1
1651659750000|2022-05-04 10:22:30|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|1
1651659760000|2022-05-04 10:22:40|2261.6|2255.6|2261.9|2255.9|2261.9|2255.9|2261.6|2255.6|2
1651659780000|2022-05-04 10:23:00|2261.6|2255.6|2261.9|2255.9|2261.9|2255.9|2261.6|2255.6|2
1651659800000|2022-05-04 10:23:20|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|1
1651659840000|2022-05-04 10:24:00|2261.4|2255.4|2261.1|2255.1|2261.4|2255.4|2261.1|2255.1|2
1651659950000|2022-05-04 10:25:50|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|1
1651660000000|2022-05-04 10:26:40|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|1
1651660010000|2022-05-04 10:26:50|2262.4|2256.4|2262.6|2256.6|2262.6|2256.6|2262.4|2256.4|2
1651660020000|2022-05-04 10:27:00|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|2262.1|2256.1|3
1651660120000|2022-05-04 10:28:40|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|1
1651660200000|2022-05-04 10:30:00|2262.9|2256.9|2263.6|2257.6|2264.6|2258.6|2262.9|2256.9|5
1651660210000|2022-05-04 10:30:10|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|1
1651660250000|2022-05-04 10:30:50|2263.1|2257.1|2262.4|2256.4|2263.1|2257.1|2262.4|2256.4|2
1651660290000|2022-05-04 10:31:30|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|1
1651660330000|2022-05-04 10:32:10|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|1
1651660350000|2022-05-04 10:32:30|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|1
1651660430000|2022-05-04 10:33:50|2261.9|2255.9|2261.1|2255.1|2261.9|2255.9|2261.1|2255.1|4
1651660490000|2022-05-04 10:34:50|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|1
1651660570000|2022-05-04 10:36:10|2260.6|2254.6|2261.1|2255.1|2261.1|2255.1|2260.6|2254.6|2
1651660640000|2022-05-04 10:37:20|2261.4|2255.4|2261.9|2255.9|2261.9|2255.9|2261.4|2255.4|2
1651660680000|2022-05-04 10:38:00|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|1
1651660690000|2022-05-04 10:38:10|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|1
1651660700000|2022-05-04 10:38:20|2262.1|2256.1|2261.9|2255.9|2262.1|2256.1|2261.9|2255.9|2
1651660760000|2022-05-04 10:39:20|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|1
1651660890000|2022-05-04 10:41:30|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|1
1651660920000|2022-05-04 10:42:00|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|1
1651660960000|2022-05-04 10:42:40|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|1
1651661000000|2022-05-04 10:43:20|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|1
1651661130000|2022-05-04 10:45:30|2260.9|2254.9|2261.1|2255.1|2261.1|2255.1|2260.9|2254.9|2
1651661230000|2022-05-04 10:47:10|2260.9|2254.9|2261.1|2255.1|2261.1|2255.1|2260.9|2254.9|2
1651661250000|2022-05-04 10:47:30|2261.4|2255.4|2260.9|2254.9|2261.4|2255.4|2260.9|2254.9|2
1651661320000|2022-05-04 10:48:40|2261.1|2255.1|2263.1|2257.1|2263.1|2257.1|2261.1|2255.1|4
1651661330000|2022-05-04 10:48:50|2263.4|2257.4|2263.6|2257.6|2263.6|2257.6|2263.4|2257.4|2
1651661340000|2022-05-04 10:49:00|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1651661420000|2022-05-04 10:50:20|2263.6|2257.6|2263.4|2257.4|2263.6|2257.6|2263.4|2257.4|2
1651661430000|2022-05-04 10:50:30|2263.1|2257.1|2263.1|2257.1|2263.1|2257.1|2262.9|2256.9|3
1651661440000|2022-05-04 10:50:40|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|1
1651661510000|2022-05-04 10:51:50|2263.6|2257.6|2264.9|2258.9|2264.9|2258.9|2263.6|2257.6|4
1651661520000|2022-05-04 10:52:00|2265.4|2259.4|2264.9|2258.9|2265.4|2259.4|2264.9|2258.9|3
1651661640000|2022-05-04 10:54:00|2264.6|2258.6|2264.4|2258.4|2264.6|2258.6|2264.4|2258.4|2
1651661690000|2022-05-04 10:54:50|2263.9|2257.9|2264.6|2258.6|2264.6|2258.6|2263.9|2257.9|2
1651661700000|2022-05-04 10:55:00|2264.4|2258.4|2264.1|2258.1|2264.4|2258.4|2264.1|2258.1|2
1651661710000|2022-05-04 10:55:10|2263.9|2257.9|2263.6|2257.6|2263.9|2257.9|2263.4|2257.4|4
1651661730000|2022-05-04 10:55:30|2263.4|2257.4|2263.6|2257.6|2263.6|2257.6|2263.4|2257.4|2
1651661820000|2022-05-04 10:57:00|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1651661880000|2022-05-04 10:58:00|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|1
1651661890000|2022-05-04 10:58:10|2263.4|2257.4|2262.9|2256.9|2263.4|2257.4|2262.9|2256.9|3
1651661910000|2022-05-04 10:58:30|2263.1|2257.1|2263.1|2257.1|2263.1|2257.1|2263.1|2257.1|1
1651661970000|2022-05-04 10:59:30|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|1
1651662030000|2022-05-04 11:00:30|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|1
1651662190000|2022-05-04 11:03:10|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|1
1651662460000|2022-05-04 11:07:40|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|1
1651662490000|2022-05-04 11:08:10|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|1
1651662500000|2022-05-04 11:08:20|2261.6|2255.6|2261.4|2255.4|2261.6|2255.6|2261.4|2255.4|2
1651662520000|2022-05-04 11:08:40|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|1
1651662550000|2022-05-04 11:09:10|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|1
1651662580000|2022-05-04 11:09:40|2261.4|2255.4|2260.9|2254.9|2261.4|2255.4|2260.9|2254.9|3
1651662600000|2022-05-04 11:10:00|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|1
1651662640000|2022-05-04 11:10:40|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|1
1651662650000|2022-05-04 11:10:50|2260.6|2254.6|2260.1|2254.1|2260.6|2254.6|2260.1|2254.1|3
1651662660000|2022-05-04 11:11:00|2259.9|2253.9|2259.6|2253.6|2259.9|2253.9|2259.6|2253.6|2
1651662670000|2022-05-04 11:11:10|2259.4|2253.4|2259.1|2253.1|2259.4|2253.4|2259.1|2253.1|2
1651662690000|2022-05-04 11:11:30|2258.9|2252.9|2259.1|2253.1|2259.1|2253.1|2258.9|2252.9|2
1651662740000|2022-05-04 11:12:20|2258.9|2252.9|2259.1|2253.1|2259.1|2253.1|2258.9|2252.9|2
1651662880000|2022-05-04 11:14:40|2259.4|2253.4|2259.6|2253.6|2259.9|2253.9|2259.4|2253.4|3
1651662890000|2022-05-04 11:14:50|2259.9|2253.9|2260.1|2254.1|2260.1|2254.1|2259.9|2253.9|2
1651662920000|2022-05-04 11:15:20|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|1
1651662930000|2022-05-04 11:15:30|2259.6|2253.6|2259.4|2253.4|2259.6|2253.6|2259.4|2253.4|2
1651662980000|2022-05-04 11:16:20|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|1
1651663030000|2022-05-04 11:17:10|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651663090000|2022-05-04 11:18:10|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|1
1651663110000|2022-05-04 11:18:30|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651663120000|2022-05-04 11:18:40|2259.6|2253.6|2259.9|2253.9|2259.9|2253.9|2259.6|2253.6|2
1651663170000|2022-05-04 11:19:30|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|1
1651663180000|2022-05-04 11:19:40|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|1
1651663190000|2022-05-04 11:19:50|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|1
1651663200000|2022-05-04 11:20:00|2258.6|2252.6|2257.6|2251.6|2258.6|2252.6|2257.6|2251.6|5
1651663210000|2022-05-04 11:20:10|2257.9|2251.9|2260.1|2254.1|2260.1|2254.1|2257.9|2251.9|3
1651663240000|2022-05-04 11:20:40|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|1
1651663370000|2022-05-04 11:22:50|2259.6|2253.6|2259.9|2253.9|2259.9|2253.9|2259.6|2253.6|2
1651663380000|2022-05-04 11:23:00|2259.6|2253.6|2259.4|2253.4|2259.6|2253.6|2259.4|2253.4|2
1651663400000|2022-05-04 11:23:20|2258.9|2252.9|2259.4|2253.4|2259.4|2253.4|2258.9|2252.9|2
1651663420000|2022-05-04 11:23:40|2259.1|2253.1|2258.9|2252.9|2259.1|2253.1|2258.9|2252.9|2
1651663460000|2022-05-04 11:24:20|2258.6|2252.6|2257.9|2251.9|2258.6|2252.6|2257.9|2251.9|3
1651663510000|2022-05-04 11:25:10|2257.6|2251.6|2257.1|2251.1|2257.6|2251.6|2257.1|2251.1|2
1651663580000|2022-05-04 11:26:20|2256.9|2250.9|2257.1|2251.1|2257.1|2251.1|2256.9|2250.9|2
1651663600000|2022-05-04 11:26:40|2256.9|2250.9|2256.9|2250.9|2256.9|2250.9|2256.9|2250.9|1
1651663620000|2022-05-04 11:27:00|2256.6|2250.6|2256.9|2250.9|2256.9|2250.9|2256.6|2250.6|2
1651663690000|2022-05-04 11:28:10|2256.6|2250.6|2256.4|2250.4|2256.6|2250.6|2256.4|2250.4|2
1651663700000|2022-05-04 11:28:20|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|1
1651663810000|2022-05-04 11:30:10|2256.9|2250.9|2257.1|2251.1|2257.9|2251.9|2256.9|2250.9|4
1651663820000|2022-05-04 11:30:20|2256.9|2250.9|2256.9|2250.9|2256.9|2250.9|2256.9|2250.9|1
1651663830000|2022-05-04 11:30:30|2257.1|2251.1|2257.1|2251.1|2257.1|2251.1|2257.1|2251.1|1
1651663840000|2022-05-04 11:30:40|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|1
1651663920000|2022-05-04 11:32:00|2257.6|2251.6|2257.6|2251.6|2257.6|2251.6|2257.6|2251.6|1
1651663970000|2022-05-04 11:32:50|2257.9|2251.9|2258.6|2252.6|2258.6|2252.6|2257.9|2251.9|2
1651663980000|2022-05-04 11:33:00|2258.4|2252.4|2258.4|2252.4|2258.4|2252.4|2258.1|2252.1|3
1651664040000|2022-05-04 11:34:00|2258.6|2252.6|2258.6|2252.6|2258.9|2252.9|2258.6|2252.6|3
1651664060000|2022-05-04 11:34:20|2258.9|2252.9|2260.9|2254.9|2260.9|2254.9|2258.9|2252.9|5
1651664070000|2022-05-04 11:34:30|2261.1|2255.1|2260.4|2254.4|2261.1|2255.1|2260.4|2254.4|4
1651664100000|2022-05-04 11:35:00|2260.6|2254.6|2260.6|2254.6|2260.6|2254.6|2260.6|2254.6|1
1651664110000|2022-05-04 11:35:10|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|1
1651664140000|2022-05-04 11:35:40|2260.6|2254.6|2260.6|2254.6|2260.6|2254.6|2260.6|2254.6|1
1651664150000|2022-05-04 11:35:50|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|1
1651664230000|2022-05-04 11:37:10|2260.6|2254.6|2262.1|2256.1|2262.1|2256.1|2260.6|2254.6|2
1651664240000|2022-05-04 11:37:20|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|1
1651664270000|2022-05-04 11:37:50|2262.4|2256.4|2262.1|2256.1|2262.4|2256.4|2262.1|2256.1|2
1651664280000|2022-05-04 11:38:00|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|1
1651664310000|2022-05-04 11:38:30|2262.6|2256.6|2263.6|2257.6|2263.6|2257.6|2262.6|2256.6|3
1651664370000|2022-05-04 11:39:30|2262.4|2256.4|2262.6|2256.6|2262.6|2256.6|2262.4|2256.4|2
1651664390000|2022-05-04 11:39:50|2263.6|2257.6|2263.9|2257.9|2263.9|2257.9|2263.6|2257.6|2
1651664400000|2022-05-04 11:40:00|2264.1|2258.1|2266.1|2260.1|2266.1|2260.1|2264.1|2258.1|2
1651664410000|2022-05-04 11:40:10|2266.6|2260.6|2266.9|2260.9|2266.9|2260.9|2266.6|2260.6|2
1651664420000|2022-05-04 11:40:20|2267.4|2261.4|2268.9|2262.9|2269.1|2263.1|2267.4|2261.4|4
1651664450000|2022-05-04 11:40:50|2269.1|2263.1|2272.1|2266.1|2272.1|2266.1|2269.1|2263.1|6
1651664460000|2022-05-04 11:41:00|2272.6|2266.6|2273.4|2267.4|2273.4|2267.4|2272.6|2266.6|3
1651664470000|2022-05-04 11:41:10|2273.6|2267.6|2273.9|2267.9|2273.9|2267.9|2273.6|2267.6|2
1651664480000|2022-05-04 11:41:20|2273.6|2267.6|2271.4|2265.4|2273.6|2267.6|2271.4|2265.4|3
1651664520000|2022-05-04 11:42:00|2271.6|2265.6|2271.9|2265.9|2271.9|2265.9|2271.6|2265.6|2
1651664540000|2022-05-04 11:42:20|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|1
1651664570000|2022-05-04 11:42:50|2271.1|2265.1|2270.9|2264.9|2271.1|2265.1|2270.9|2264.9|2
1651664580000|2022-05-04 11:43:00|2271.4|2265.4|2271.4|2265.4|2271.4|2265.4|2271.4|2265.4|1
1651664590000|2022-05-04 11:43:10|2271.6|2265.6|2273.9|2267.9|2273.9|2267.9|2271.6|2265.6|4
1651664610000|2022-05-04 11:43:30|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|1
1651664620000|2022-05-04 11:43:40|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|2273.4|2267.4|3
1651664640000|2022-05-04 11:44:00|2274.6|2268.6|2276.4|2270.4|2276.6|2270.6|2274.6|2268.6|3
1651664650000|2022-05-04 11:44:10|2276.6|2270.6|2277.1|2271.1|2277.6|2271.6|2276.6|2270.6|4
1651664670000|2022-05-04 11:44:30|2277.4|2271.4|2277.6|2271.6|2277.9|2271.9|2277.4|2271.4|4
1651664680000|2022-05-04 11:44:40|2277.9|2271.9|2276.9|2270.9|2277.9|2271.9|2276.9|2270.9|3
1651664690000|2022-05-04 11:44:50|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1651664700000|2022-05-04 11:45:00|2276.4|2270.4|2275.9|2269.9|2276.4|2270.4|2275.9|2269.9|2
1651664710000|2022-05-04 11:45:10|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|1
1651664730000|2022-05-04 11:45:30|2276.4|2270.4|2276.9|2270.9|2276.9|2270.9|2276.4|2270.4|2
1651664740000|2022-05-04 11:45:40|2276.6|2270.6|2278.4|2272.4|2278.4|2272.4|2276.6|2270.6|3
1651664750000|2022-05-04 11:45:50|2279.4|2273.4|2278.9|2272.9|2279.6|2273.6|2278.9|2272.9|4
1651664760000|2022-05-04 11:46:00|2278.6|2272.6|2277.1|2271.1|2278.6|2272.6|2277.1|2271.1|2
1651664770000|2022-05-04 11:46:10|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1651664780000|2022-05-04 11:46:20|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|1
1651664790000|2022-05-04 11:46:30|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2275.6|2269.6|5
1651664800000|2022-05-04 11:46:40|2276.6|2270.6|2276.4|2270.4|2276.6|2270.6|2276.4|2270.4|2
1651664820000|2022-05-04 11:47:00|2276.1|2270.1|2275.9|2269.9|2276.1|2270.1|2275.9|2269.9|2
1651664830000|2022-05-04 11:47:10|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|1
1651664840000|2022-05-04 11:47:20|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|1
1651664850000|2022-05-04 11:47:30|2274.9|2268.9|2273.6|2267.6|2274.9|2268.9|2272.9|2266.9|4
1651664860000|2022-05-04 11:47:40|2273.4|2267.4|2273.4|2267.4|2273.4|2267.4|2273.4|2267.4|1
1651664870000|2022-05-04 11:47:50|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|1
1651664880000|2022-05-04 11:48:00|2272.9|2266.9|2272.1|2266.1|2272.9|2266.9|2272.1|2266.1|2
1651664890000|2022-05-04 11:48:10|2273.1|2267.1|2274.6|2268.6|2274.6|2268.6|2273.1|2267.1|2
1651664900000|2022-05-04 11:48:20|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|1
1651664910000|2022-05-04 11:48:30|2275.4|2269.4|2274.6|2268.6|2275.4|2269.4|2274.6|2268.6|3
1651664920000|2022-05-04 11:48:40|2274.4|2268.4|2274.1|2268.1|2274.4|2268.4|2274.1|2268.1|2
1651664940000|2022-05-04 11:49:00|2273.6|2267.6|2273.1|2267.1|2273.6|2267.6|2273.1|2267.1|3
1651664960000|2022-05-04 11:49:20|2272.9|2266.9|2272.6|2266.6|2272.9|2266.9|2272.6|2266.6|2
1651664970000|2022-05-04 11:49:30|2272.4|2266.4|2271.4|2265.4|2272.4|2266.4|2271.4|2265.4|4
1651664980000|2022-05-04 11:49:40|2271.1|2265.1|2271.9|2265.9|2271.9|2265.9|2271.1|2265.1|2
1651664990000|2022-05-04 11:49:50|2272.4|2266.4|2272.9|2266.9|2273.4|2267.4|2272.4|2266.4|5
1651665000000|2022-05-04 11:50:00|2272.6|2266.6|2271.9|2265.9|2272.6|2266.6|2271.9|2265.9|2
1651665010000|2022-05-04 11:50:10|2272.1|2266.1|2273.9|2267.9|2273.9|2267.9|2272.1|2266.1|6
1651665020000|2022-05-04 11:50:20|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|1
1651665040000|2022-05-04 11:50:40|2272.9|2266.9|2272.1|2266.1|2272.9|2266.9|2272.1|2266.1|2
1651665060000|2022-05-04 11:51:00|2272.4|2266.4|2272.4|2266.4|2272.6|2266.6|2272.1|2266.1|4
1651665070000|2022-05-04 11:51:10|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|1
1651665120000|2022-05-04 11:52:00|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|1
1651665140000|2022-05-04 11:52:20|2273.4|2267.4|2273.4|2267.4|2273.6|2267.6|2273.4|2267.4|3
1651665150000|2022-05-04 11:52:30|2273.1|2267.1|2272.9|2266.9|2273.4|2267.4|2272.9|2266.9|3
1651665160000|2022-05-04 11:52:40|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|1
1651665230000|2022-05-04 11:53:50|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|1
1651665240000|2022-05-04 11:54:00|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|1
1651665250000|2022-05-04 11:54:10|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|1
1651665260000|2022-05-04 11:54:20|2272.1|2266.1|2271.9|2265.9|2272.1|2266.1|2271.9|2265.9|2
1651665270000|2022-05-04 11:54:30|2271.6|2265.6|2271.9|2265.9|2271.9|2265.9|2271.6|2265.6|2
1651665280000|2022-05-04 11:54:40|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|1
1651665300000|2022-05-04 11:55:00|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|1
1651665310000|2022-05-04 11:55:10|2272.1|2266.1|2272.4|2266.4|2272.6|2266.6|2272.1|2266.1|3
1651665320000|2022-05-04 11:55:20|2273.1|2267.1|2273.4|2267.4|2273.4|2267.4|2273.1|2267.1|2
1651665370000|2022-05-04 11:56:10|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|1
1651665380000|2022-05-04 11:56:20|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|2272.9|2266.9|3
1651665390000|2022-05-04 11:56:30|2272.9|2266.9|2271.6|2265.6|2272.9|2266.9|2271.6|2265.6|3
1651665420000|2022-05-04 11:57:00|2271.9|2265.9|2272.4|2266.4|2272.6|2266.6|2271.9|2265.9|4
1651665440000|2022-05-04 11:57:20|2272.6|2266.6|2272.4|2266.4|2272.6|2266.6|2272.4|2266.4|2
1651665460000|2022-05-04 11:57:40|2273.1|2267.1|2274.4|2268.4|2274.4|2268.4|2273.1|2267.1|2
1651665480000|2022-05-04 11:58:00|2274.6|2268.6|2275.9|2269.9|2275.9|2269.9|2274.6|2268.6|2
1651665500000|2022-05-04 11:58:20|2275.6|2269.6|2275.4|2269.4|2275.6|2269.6|2275.4|2269.4|2
1651665520000|2022-05-04 11:58:40|2275.1|2269.1|2275.4|2269.4|2275.4|2269.4|2275.1|2269.1|2
1651665530000|2022-05-04 11:58:50|2274.9|2268.9|2274.4|2268.4|2274.9|2268.9|2274.4|2268.4|2
1651665540000|2022-05-04 11:59:00|2274.1|2268.1|2273.4|2267.4|2274.1|2268.1|2273.4|2267.4|3
1651665550000|2022-05-04 11:59:10|2272.9|2266.9|2272.4|2266.4|2272.9|2266.9|2272.4|2266.4|3
1651665570000|2022-05-04 11:59:30|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|1
1651665580000|2022-05-04 11:59:40|2271.6|2265.6|2270.6|2264.6|2271.6|2265.6|2270.6|2264.6|4
1651665590000|2022-05-04 11:59:50|2270.1|2264.1|2270.4|2264.4|2270.9|2264.9|2270.1|2264.1|5
1651665600000|2022-05-04 12:00:00|2270.6|2264.6|2270.4|2264.4|2271.6|2265.6|2270.4|2264.4|6
1651665610000|2022-05-04 12:00:10|2270.9|2264.9|2270.6|2264.6|2271.4|2265.4|2270.6|2264.6|3
1651665620000|2022-05-04 12:00:20|2271.1|2265.1|2271.4|2265.4|2271.4|2265.4|2271.1|2265.1|2
1651665630000|2022-05-04 12:00:30|2271.6|2265.6|2271.4|2265.4|2271.6|2265.6|2271.4|2265.4|2
1651665640000|2022-05-04 12:00:40|2271.6|2265.6|2271.4|2265.4|2271.6|2265.6|2271.4|2265.4|2
1651665660000|2022-05-04 12:01:00|2271.9|2265.9|2272.9|2266.9|2272.9|2266.9|2271.9|2265.9|3
1651665670000|2022-05-04 12:01:10|2273.1|2267.1|2272.6|2266.6|2273.1|2267.1|2272.6|2266.6|3
1651665680000|2022-05-04 12:01:20|2272.4|2266.4|2271.9|2265.9|2272.4|2266.4|2271.6|2265.6|3
1651665690000|2022-05-04 12:01:30|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|1
1651665710000|2022-05-04 12:01:50|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|1
1651665760000|2022-05-04 12:02:40|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|1
1651665780000|2022-05-04 12:03:00|2272.4|2266.4|2274.4|2268.4|2274.6|2268.6|2272.4|2266.4|7
1651665790000|2022-05-04 12:03:10|2274.6|2268.6|2274.4|2268.4|2274.6|2268.6|2274.4|2268.4|2
1651665800000|2022-05-04 12:03:20|2274.6|2268.6|2274.4|2268.4|2274.6|2268.6|2274.4|2268.4|2
1651665810000|2022-05-04 12:03:30|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|1
1651665820000|2022-05-04 12:03:40|2274.1|2268.1|2273.6|2267.6|2274.1|2268.1|2273.4|2267.4|4
1651665840000|2022-05-04 12:04:00|2273.4|2267.4|2274.6|2268.6|2274.6|2268.6|2273.1|2267.1|4
1651665870000|2022-05-04 12:04:30|2274.9|2268.9|2275.1|2269.1|2275.1|2269.1|2274.9|2268.9|2
1651665880000|2022-05-04 12:04:40|2275.4|2269.4|2275.1|2269.1|2275.4|2269.4|2275.1|2269.1|2
1651665930000|2022-05-04 12:05:30|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|1
1651666020000|2022-05-04 12:07:00|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|1
1651666050000|2022-05-04 12:07:30|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|1
1651666070000|2022-05-04 12:07:50|2275.4|2269.4|2273.6|2267.6|2275.4|2269.4|2273.6|2267.6|4
1651666090000|2022-05-04 12:08:10|2273.9|2267.9|2274.1|2268.1|2274.1|2268.1|2273.9|2267.9|2
1651666110000|2022-05-04 12:08:30|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|1
1651666140000|2022-05-04 12:09:00|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|1
1651666220000|2022-05-04 12:10:20|2273.4|2267.4|2273.1|2267.1|2273.4|2267.4|2273.1|2267.1|2
1651666230000|2022-05-04 12:10:30|2272.6|2266.6|2272.4|2266.4|2272.6|2266.6|2272.4|2266.4|2
1651666260000|2022-05-04 12:11:00|2272.6|2266.6|2272.4|2266.4|2272.6|2266.6|2272.4|2266.4|2
1651666280000|2022-05-04 12:11:20|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|1
1651666320000|2022-05-04 12:12:00|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|1
1651666330000|2022-05-04 12:12:10|2272.6|2266.6|2273.4|2267.4|2273.4|2267.4|2272.6|2266.6|4
1651666360000|2022-05-04 12:12:40|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|1
1651666380000|2022-05-04 12:13:00|2273.4|2267.4|2273.4|2267.4|2273.4|2267.4|2273.4|2267.4|1
1651666430000|2022-05-04 12:13:50|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|1
1651666440000|2022-05-04 12:14:00|2274.6|2268.6|2276.4|2270.4|2276.4|2270.4|2274.6|2268.6|4
1651666450000|2022-05-04 12:14:10|2276.9|2270.9|2276.4|2270.4|2276.9|2270.9|2276.4|2270.4|4
1651666460000|2022-05-04 12:14:20|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|2276.4|2270.4|5
1651666470000|2022-05-04 12:14:30|2277.1|2271.1|2276.6|2270.6|2277.1|2271.1|2276.6|2270.6|4
1651666480000|2022-05-04 12:14:40|2276.9|2270.9|2276.6|2270.6|2276.9|2270.9|2276.6|2270.6|2
1651666490000|2022-05-04 12:14:50|2276.1|2270.1|2276.4|2270.4|2276.4|2270.4|2276.1|2270.1|2
1651666500000|2022-05-04 12:15:00|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|1
1651666530000|2022-05-04 12:15:30|2276.4|2270.4|2275.1|2269.1|2276.4|2270.4|2275.1|2269.1|3
1651666550000|2022-05-04 12:15:50|2273.9|2267.9|2274.6|2268.6|2274.6|2268.6|2273.9|2267.9|2
1651666560000|2022-05-04 12:16:00|2274.9|2268.9|2274.4|2268.4|2274.9|2268.9|2274.4|2268.4|3
1651666570000|2022-05-04 12:16:10|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|1
1651666630000|2022-05-04 12:17:10|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|1
1651666660000|2022-05-04 12:17:40|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|1
1651666670000|2022-05-04 12:17:50|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|1
1651666680000|2022-05-04 12:18:00|2273.6|2267.6|2273.1|2267.1|2273.6|2267.6|2273.1|2267.1|2
1651666720000|2022-05-04 12:18:40|2272.6|2266.6|2271.9|2265.9|2272.6|2266.6|2271.9|2265.9|3
1651666740000|2022-05-04 12:19:00|2271.6|2265.6|2273.4|2267.4|2273.4|2267.4|2271.6|2265.6|4
1651666830000|2022-05-04 12:20:30|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|1
1651666840000|2022-05-04 12:20:40|2272.4|2266.4|2273.4|2267.4|2273.4|2267.4|2272.4|2266.4|4
1651666860000|2022-05-04 12:21:00|2272.9|2266.9|2272.6|2266.6|2272.9|2266.9|2272.6|2266.6|2
1651666890000|2022-05-04 12:21:30|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|1
1651666940000|2022-05-04 12:22:20|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|1
1651666950000|2022-05-04 12:22:30|2272.4|2266.4|2270.6|2264.6|2272.4|2266.4|2270.6|2264.6|5
1651667030000|2022-05-04 12:23:50|2270.4|2264.4|2270.6|2264.6|2270.6|2264.6|2270.4|2264.4|2
1651667060000|2022-05-04 12:24:20|2270.9|2264.9|2272.1|2266.1|2272.1|2266.1|2270.9|2264.9|2
1651667070000|2022-05-04 12:24:30|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|2271.6|2265.6|4
1651667090000|2022-05-04 12:24:50|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|1
1651667110000|2022-05-04 12:25:10|2273.1|2267.1|2276.1|2270.1|2276.1|2270.1|2273.1|2267.1|4
1651667120000|2022-05-04 12:25:20|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|1
1651667130000|2022-05-04 12:25:30|2275.1|2269.1|2274.9|2268.9|2275.1|2269.1|2274.9|2268.9|2
1651667150000|2022-05-04 12:25:50|2274.6|2268.6|2274.4|2268.4|2274.6|2268.6|2274.4|2268.4|2
1651667160000|2022-05-04 12:26:00|2274.1|2268.1|2273.4|2267.4|2274.1|2268.1|2273.4|2267.4|3
1651667170000|2022-05-04 12:26:10|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|1
1651667200000|2022-05-04 12:26:40|2273.4|2267.4|2273.4|2267.4|2273.4|2267.4|2272.4|2266.4|5
1651667220000|2022-05-04 12:27:00|2274.1|2268.1|2274.9|2268.9|2275.9|2269.9|2274.1|2268.1|3
1651667230000|2022-05-04 12:27:10|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|1
1651667240000|2022-05-04 12:27:20|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|1
1651667280000|2022-05-04 12:28:00|2275.4|2269.4|2275.9|2269.9|2275.9|2269.9|2275.4|2269.4|3
1651667310000|2022-05-04 12:28:30|2275.4|2269.4|2275.1|2269.1|2275.4|2269.4|2275.1|2269.1|2
1651667340000|2022-05-04 12:29:00|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|1
1651667370000|2022-05-04 12:29:30|2275.1|2269.1|2275.4|2269.4|2275.4|2269.4|2275.1|2269.1|2
1651667430000|2022-05-04 12:30:30|2275.6|2269.6|2274.1|2268.1|2275.6|2269.6|2273.9|2267.9|5
1651667440000|2022-05-04 12:30:40|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|1
1651667460000|2022-05-04 12:31:00|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|1
1651667470000|2022-05-04 12:31:10|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|1
1651667490000|2022-05-04 12:31:30|2272.9|2266.9|2272.6|2266.6|2272.9|2266.9|2272.6|2266.6|2
1651667520000|2022-05-04 12:32:00|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|1
1651667530000|2022-05-04 12:32:10|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|1
1651667590000|2022-05-04 12:33:10|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|1
1651667670000|2022-05-04 12:34:30|2273.1|2267.1|2272.9|2266.9|2273.1|2267.1|2272.9|2266.9|2
1651667710000|2022-05-04 12:35:10|2273.1|2267.1|2274.4|2268.4|2274.4|2268.4|2273.1|2267.1|3
1651667740000|2022-05-04 12:35:40|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|1
1651667750000|2022-05-04 12:35:50|2272.9|2266.9|2272.6|2266.6|2272.9|2266.9|2272.6|2266.6|2
1651667760000|2022-05-04 12:36:00|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|1
1651667790000|2022-05-04 12:36:30|2272.6|2266.6|2273.9|2267.9|2273.9|2267.9|2272.6|2266.6|2
1651667880000|2022-05-04 12:38:00|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|1
1651667930000|2022-05-04 12:38:50|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|1
1651667940000|2022-05-04 12:39:00|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|1
1651667950000|2022-05-04 12:39:10|2273.9|2267.9|2273.6|2267.6|2273.9|2267.9|2273.6|2267.6|2
1651667960000|2022-05-04 12:39:20|2273.4|2267.4|2273.1|2267.1|2273.4|2267.4|2273.1|2267.1|2
1651667970000|2022-05-04 12:39:30|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|1
1651667980000|2022-05-04 12:39:40|2273.1|2267.1|2272.9|2266.9|2273.1|2267.1|2272.9|2266.9|2
1651668040000|2022-05-04 12:40:40|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|1
1651668070000|2022-05-04 12:41:10|2273.1|2267.1|2274.4|2268.4|2274.4|2268.4|2273.1|2267.1|3
1651668120000|2022-05-04 12:42:00|2274.1|2268.1|2273.9|2267.9|2274.1|2268.1|2273.9|2267.9|2
1651668160000|2022-05-04 12:42:40|2274.1|2268.1|2273.9|2267.9|2274.1|2268.1|2273.9|2267.9|2
1651668190000|2022-05-04 12:43:10|2274.1|2268.1|2274.4|2268.4|2274.4|2268.4|2274.1|2268.1|2
1651668200000|2022-05-04 12:43:20|2274.9|2268.9|2275.4|2269.4|2275.6|2269.6|2274.9|2268.9|3
1651668210000|2022-05-04 12:43:30|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|1
1651668240000|2022-05-04 12:44:00|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|1
1651668280000|2022-05-04 12:44:40|2274.4|2268.4|2274.1|2268.1|2274.4|2268.4|2274.1|2268.1|2
1651668290000|2022-05-04 12:44:50|2274.4|2268.4|2274.9|2268.9|2274.9|2268.9|2274.4|2268.4|2
1651668300000|2022-05-04 12:45:00|2275.1|2269.1|2274.6|2268.6|2275.1|2269.1|2274.6|2268.6|2
1651668310000|2022-05-04 12:45:10|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|1
1651668330000|2022-05-04 12:45:30|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|1
1651668350000|2022-05-04 12:45:50|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|1
1651668360000|2022-05-04 12:46:00|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|1
1651668390000|2022-05-04 12:46:30|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|1
1651668510000|2022-05-04 12:48:30|2276.1|2270.1|2276.6|2270.6|2276.6|2270.6|2276.1|2270.1|2
1651668530000|2022-05-04 12:48:50|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|1
1651668550000|2022-05-04 12:49:10|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|1
1651668610000|2022-05-04 12:50:10|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|1
1651668750000|2022-05-04 12:52:30|2275.4|2269.4|2274.9|2268.9|2275.4|2269.4|2274.9|2268.9|2
1651668770000|2022-05-04 12:52:50|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|1
1651668780000|2022-05-04 12:53:00|2274.4|2268.4|2274.1|2268.1|2274.4|2268.4|2274.1|2268.1|2
1651668830000|2022-05-04 12:53:50|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|1
1651668910000|2022-05-04 12:55:10|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|1
1651668940000|2022-05-04 12:55:40|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|1
1651668950000|2022-05-04 12:55:50|2273.9|2267.9|2273.6|2267.6|2273.9|2267.9|2273.6|2267.6|2
1651668960000|2022-05-04 12:56:00|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|1
1651669010000|2022-05-04 12:56:50|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|1
1651669140000|2022-05-04 12:59:00|2273.4|2267.4|2273.6|2267.6|2273.6|2267.6|2273.4|2267.4|2
1651669200000|2022-05-04 13:00:00|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|1
1651669250000|2022-05-04 13:00:50|2273.6|2267.6|2274.6|2268.6|2274.6|2268.6|2273.1|2267.1|8
1651669260000|2022-05-04 13:01:00|2275.1|2269.1|2274.9|2268.9|2275.1|2269.1|2274.4|2268.4|7
1651669270000|2022-05-04 13:01:10|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|1
1651669320000|2022-05-04 13:02:00|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|1
1651669380000|2022-05-04 13:03:00|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|1
1651669460000|2022-05-04 13:04:20|2274.4|2268.4|2273.4|2267.4|2274.4|2268.4|2273.4|2267.4|2
1651669470000|2022-05-04 13:04:30|2272.9|2266.9|2272.6|2266.6|2272.9|2266.9|2272.6|2266.6|2
1651669480000|2022-05-04 13:04:40|2272.4|2266.4|2272.6|2266.6|2272.6|2266.6|2272.1|2266.1|3
1651669490000|2022-05-04 13:04:50|2272.9|2266.9|2270.6|2264.6|2272.9|2266.9|2270.6|2264.6|6
1651669500000|2022-05-04 13:05:00|2270.4|2264.4|2268.9|2262.9|2270.4|2264.4|2268.9|2262.9|4
1651669510000|2022-05-04 13:05:10|2270.6|2264.6|2270.1|2264.1|2270.6|2264.6|2270.1|2264.1|3
1651669520000|2022-05-04 13:05:20|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|1
1651669630000|2022-05-04 13:07:10|2270.1|2264.1|2270.4|2264.4|2270.4|2264.4|2270.1|2264.1|2
1651669650000|2022-05-04 13:07:30|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|1
1651669680000|2022-05-04 13:08:00|2271.6|2265.6|2271.9|2265.9|2271.9|2265.9|2271.6|2265.6|2
1651669700000|2022-05-04 13:08:20|2271.6|2265.6|2270.9|2264.9|2271.6|2265.6|2270.9|2264.9|3
1651669750000|2022-05-04 13:09:10|2271.1|2265.1|2271.4|2265.4|2271.4|2265.4|2271.1|2265.1|2
1651669770000|2022-05-04 13:09:30|2272.1|2266.1|2272.4|2266.4|2272.4|2266.4|2272.1|2266.1|2
1651669800000|2022-05-04 13:10:00|2271.1|2265.1|2271.1|2265.1|2271.1|2265.1|2271.1|2265.1|1
1651669810000|2022-05-04 13:10:10|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|1
1651669820000|2022-05-04 13:10:20|2272.4|2266.4|2272.1|2266.1|2272.4|2266.4|2272.1|2266.1|2
1651669840000|2022-05-04 13:10:40|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|1
1651669880000|2022-05-04 13:11:20|2273.1|2267.1|2272.9|2266.9|2273.1|2267.1|2272.9|2266.9|2
1651669900000|2022-05-04 13:11:40|2273.9|2267.9|2274.4|2268.4|2274.4|2268.4|2273.9|2267.9|2
1651669920000|2022-05-04 13:12:00|2274.9|2268.9|2273.6|2267.6|2274.9|2268.9|2273.6|2267.6|5
1651669940000|2022-05-04 13:12:20|2273.4|2267.4|2273.1|2267.1|2273.4|2267.4|2273.1|2267.1|2
1651669980000|2022-05-04 13:13:00|2273.4|2267.4|2274.9|2268.9|2274.9|2268.9|2273.4|2267.4|3
1651669990000|2022-05-04 13:13:10|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|1
1651670000000|2022-05-04 13:13:20|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|1
1651670020000|2022-05-04 13:13:40|2274.1|2268.1|2274.4|2268.4|2274.4|2268.4|2274.1|2268.1|2
1651670030000|2022-05-04 13:13:50|2275.1|2269.1|2274.4|2268.4|2275.1|2269.1|2274.1|2268.1|3
1651670040000|2022-05-04 13:14:00|2274.1|2268.1|2274.4|2268.4|2275.1|2269.1|2273.9|2267.9|4
1651670060000|2022-05-04 13:14:20|2274.1|2268.1|2274.4|2268.4|2274.4|2268.4|2274.1|2268.1|2
1651670070000|2022-05-04 13:14:30|2274.6|2268.6|2274.9|2268.9|2274.9|2268.9|2274.6|2268.6|2
1651670080000|2022-05-04 13:14:40|2274.6|2268.6|2274.6|2268.6|2274.9|2268.9|2274.6|2268.6|3
1651670090000|2022-05-04 13:14:50|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|2273.9|2267.9|3
1651670110000|2022-05-04 13:15:10|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|1
1651670120000|2022-05-04 13:15:20|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|1
1651670140000|2022-05-04 13:15:40|2274.4|2268.4|2273.4|2267.4|2274.4|2268.4|2273.4|2267.4|3
1651670150000|2022-05-04 13:15:50|2273.1|2267.1|2272.9|2266.9|2273.1|2267.1|2272.9|2266.9|2
1651670180000|2022-05-04 13:16:20|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|1
1651670220000|2022-05-04 13:17:00|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|1
1651670250000|2022-05-04 13:17:30|2271.4|2265.4|2271.4|2265.4|2271.4|2265.4|2270.6|2264.6|4
1651670260000|2022-05-04 13:17:40|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|1
1651670270000|2022-05-04 13:17:50|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|1
1651670310000|2022-05-04 13:18:30|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|1
1651670320000|2022-05-04 13:18:40|2271.1|2265.1|2270.9|2264.9|2271.1|2265.1|2270.9|2264.9|2
1651670330000|2022-05-04 13:18:50|2271.1|2265.1|2270.9|2264.9|2271.1|2265.1|2270.9|2264.9|2
1651670360000|2022-05-04 13:19:20|2270.6|2264.6|2270.1|2264.1|2270.6|2264.6|2270.1|2264.1|3
1651670380000|2022-05-04 13:19:40|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|1
1651670390000|2022-05-04 13:19:50|2269.6|2263.6|2268.9|2262.9|2269.6|2263.6|2268.9|2262.9|3
1651670400000|2022-05-04 13:20:00|2269.4|2263.4|2269.6|2263.6|2269.6|2263.6|2269.4|2263.4|2
1651670410000|2022-05-04 13:20:10|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|1
1651670430000|2022-05-04 13:20:30|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|1
1651670440000|2022-05-04 13:20:40|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|1
1651670470000|2022-05-04 13:21:10|2271.1|2265.1|2271.1|2265.1|2271.1|2265.1|2271.1|2265.1|1
1651670490000|2022-05-04 13:21:30|2271.4|2265.4|2273.9|2267.9|2273.9|2267.9|2271.4|2265.4|7
1651670500000|2022-05-04 13:21:40|2274.4|2268.4|2274.9|2268.9|2274.9|2268.9|2274.4|2268.4|3
1651670510000|2022-05-04 13:21:50|2275.1|2269.1|2274.6|2268.6|2275.1|2269.1|2274.6|2268.6|3
1651670520000|2022-05-04 13:22:00|2274.4|2268.4|2274.1|2268.1|2274.6|2268.6|2274.1|2268.1|3
1651670530000|2022-05-04 13:22:10|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|1
1651670540000|2022-05-04 13:22:20|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|1
1651670590000|2022-05-04 13:23:10|2273.4|2267.4|2272.6|2266.6|2273.4|2267.4|2272.6|2266.6|2
1651670600000|2022-05-04 13:23:20|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|1
1651670610000|2022-05-04 13:23:30|2272.6|2266.6|2274.1|2268.1|2274.4|2268.4|2272.6|2266.6|4
1651670630000|2022-05-04 13:23:50|2274.4|2268.4|2276.1|2270.1|2276.1|2270.1|2274.4|2268.4|2
1651670670000|2022-05-04 13:24:30|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|1
1651670710000|2022-05-04 13:25:10|2276.6|2270.6|2276.4|2270.4|2276.6|2270.6|2276.4|2270.4|2
1651670930000|2022-05-04 13:28:50|2276.6|2270.6|2274.9|2268.9|2276.6|2270.6|2274.9|2268.9|2
1651670940000|2022-05-04 13:29:00|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|1
1651670980000|2022-05-04 13:29:40|2274.4|2268.4|2274.6|2268.6|2274.6|2268.6|2274.4|2268.4|2
1651671000000|2022-05-04 13:30:00|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|1
1651671030000|2022-05-04 13:30:30|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|1
1651671060000|2022-05-04 13:31:00|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|1
1651671080000|2022-05-04 13:31:20|2273.6|2267.6|2272.1|2266.1|2273.6|2267.6|2272.1|2266.1|2
1651671090000|2022-05-04 13:31:30|2271.9|2265.9|2271.1|2265.1|2271.9|2265.9|2271.1|2265.1|2
1651671100000|2022-05-04 13:31:40|2270.9|2264.9|2270.6|2264.6|2270.9|2264.9|2270.6|2264.6|2
1651671130000|2022-05-04 13:32:10|2270.1|2264.1|2270.1|2264.1|2270.1|2264.1|2270.1|2264.1|1
1651671160000|2022-05-04 13:32:40|2269.9|2263.9|2272.6|2266.6|2272.6|2266.6|2269.9|2263.9|3
1651671180000|2022-05-04 13:33:00|2273.1|2267.1|2273.6|2267.6|2273.6|2267.6|2273.1|2267.1|2
1651671220000|2022-05-04 13:33:40|2273.4|2267.4|2272.9|2266.9|2273.4|2267.4|2272.9|2266.9|2
1651671230000|2022-05-04 13:33:50|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|1
1651671260000|2022-05-04 13:34:20|2272.9|2266.9|2272.4|2266.4|2272.9|2266.9|2272.4|2266.4|2
1651671310000|2022-05-04 13:35:10|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|1
1651671320000|2022-05-04 13:35:20|2272.6|2266.6|2272.4|2266.4|2272.6|2266.6|2272.4|2266.4|2
1651671340000|2022-05-04 13:35:40|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|2271.6|2265.6|3
1651671350000|2022-05-04 13:35:50|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|1
1651671380000|2022-05-04 13:36:20|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|1
1651671420000|2022-05-04 13:37:00|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|1
1651671450000|2022-05-04 13:37:30|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|1
1651671480000|2022-05-04 13:38:00|2271.9|2265.9|2271.1|2265.1|2271.9|2265.9|2271.1|2265.1|2
1651671490000|2022-05-04 13:38:10|2270.6|2264.6|2270.1|2264.1|2270.6|2264.6|2270.1|2264.1|3
1651671520000|2022-05-04 13:38:40|2269.9|2263.9|2270.1|2264.1|2270.1|2264.1|2269.9|2263.9|2
1651671530000|2022-05-04 13:38:50|2269.9|2263.9|2269.4|2263.4|2269.9|2263.9|2269.4|2263.4|2
1651671540000|2022-05-04 13:39:00|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|1
1651671550000|2022-05-04 13:39:10|2270.1|2264.1|2272.1|2266.1|2272.1|2266.1|2270.1|2264.1|2
1651671560000|2022-05-04 13:39:20|2271.1|2265.1|2270.1|2264.1|2271.1|2265.1|2270.1|2264.1|2
1651671600000|2022-05-04 13:40:00|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|1
1651671630000|2022-05-04 13:40:30|2269.4|2263.4|2269.1|2263.1|2269.4|2263.4|2269.1|2263.1|2
1651671650000|2022-05-04 13:40:50|2268.9|2262.9|2268.9|2262.9|2269.1|2263.1|2268.9|2262.9|3
1651671690000|2022-05-04 13:41:30|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|1
1651671700000|2022-05-04 13:41:40|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|1
1651671780000|2022-05-04 13:43:00|2269.6|2263.6|2268.9|2262.9|2269.6|2263.6|2268.9|2262.9|2
1651671790000|2022-05-04 13:43:10|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|1
1651671800000|2022-05-04 13:43:20|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|1
1651671980000|2022-05-04 13:46:20|2268.4|2262.4|2265.6|2259.6|2268.4|2262.4|2265.6|2259.6|4
1651671990000|2022-05-04 13:46:30|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|1
1651672000000|2022-05-04 13:46:40|2265.1|2259.1|2267.4|2261.4|2267.4|2261.4|2265.1|2259.1|5
1651672010000|2022-05-04 13:46:50|2267.1|2261.1|2266.6|2260.6|2267.1|2261.1|2266.6|2260.6|2
1651672020000|2022-05-04 13:47:00|2266.4|2260.4|2267.6|2261.6|2268.1|2262.1|2266.4|2260.4|7
1651672030000|2022-05-04 13:47:10|2267.4|2261.4|2266.6|2260.6|2267.4|2261.4|2266.6|2260.6|2
1651672040000|2022-05-04 13:47:20|2266.4|2260.4|2266.1|2260.1|2266.4|2260.4|2266.1|2260.1|2
1651672090000|2022-05-04 13:48:10|2266.4|2260.4|2266.4|2260.4|2266.4|2260.4|2266.4|2260.4|1
1651672100000|2022-05-04 13:48:20|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|1
1651672110000|2022-05-04 13:48:30|2266.4|2260.4|2265.6|2259.6|2266.4|2260.4|2265.6|2259.6|3
1651672120000|2022-05-04 13:48:40|2265.4|2259.4|2265.1|2259.1|2265.4|2259.4|2265.1|2259.1|2
1651672160000|2022-05-04 13:49:20|2264.9|2258.9|2264.6|2258.6|2264.9|2258.9|2264.6|2258.6|2
1651672210000|2022-05-04 13:50:10|2264.4|2258.4|2262.9|2256.9|2264.4|2258.4|2262.9|2256.9|5
1651672220000|2022-05-04 13:50:20|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|1
1651672230000|2022-05-04 13:50:30|2262.4|2256.4|2262.9|2256.9|2262.9|2256.9|2262.4|2256.4|2
1651672240000|2022-05-04 13:50:40|2262.6|2256.6|2261.9|2255.9|2262.6|2256.6|2261.6|2255.6|3
1651672250000|2022-05-04 13:50:50|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|1
1651672270000|2022-05-04 13:51:10|2261.4|2255.4|2261.1|2255.1|2261.4|2255.4|2261.1|2255.1|2
1651672310000|2022-05-04 13:51:50|2260.9|2254.9|2260.6|2254.6|2260.9|2254.9|2260.6|2254.6|2
1651672320000|2022-05-04 13:52:00|2260.4|2254.4|2261.1|2255.1|2261.1|2255.1|2260.4|2254.4|3
1651672330000|2022-05-04 13:52:10|2261.4|2255.4|2262.9|2256.9|2262.9|2256.9|2261.4|2255.4|2
1651672340000|2022-05-04 13:52:20|2263.4|2257.4|2263.6|2257.6|2263.6|2257.6|2263.4|2257.4|2
1651672350000|2022-05-04 13:52:30|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1651672370000|2022-05-04 13:52:50|2264.4|2258.4|2263.6|2257.6|2264.4|2258.4|2263.6|2257.6|3
1651672380000|2022-05-04 13:53:00|2263.4|2257.4|2264.1|2258.1|2264.4|2258.4|2263.4|2257.4|3
1651672400000|2022-05-04 13:53:20|2264.4|2258.4|2265.1|2259.1|2265.1|2259.1|2264.4|2258.4|3
1651672410000|2022-05-04 13:53:30|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|1
1651672430000|2022-05-04 13:53:50|2265.6|2259.6|2266.1|2260.1|2266.1|2260.1|2265.6|2259.6|3
1651672440000|2022-05-04 13:54:00|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|1
1651672470000|2022-05-04 13:54:30|2265.6|2259.6|2265.4|2259.4|2265.6|2259.6|2265.4|2259.4|2
1651672530000|2022-05-04 13:55:30|2265.1|2259.1|2263.9|2257.9|2265.1|2259.1|2263.9|2257.9|4
1651672540000|2022-05-04 13:55:40|2264.4|2258.4|2265.4|2259.4|2265.4|2259.4|2264.4|2258.4|2
1651672570000|2022-05-04 13:56:10|2265.1|2259.1|2264.4|2258.4|2265.1|2259.1|2264.4|2258.4|4
1651672580000|2022-05-04 13:56:20|2264.1|2258.1|2263.9|2257.9|2264.1|2258.1|2263.9|2257.9|2
1651672610000|2022-05-04 13:56:50|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1651672680000|2022-05-04 13:58:00|2264.4|2258.4|2264.9|2258.9|2264.9|2258.9|2264.4|2258.4|2
1651672690000|2022-05-04 13:58:10|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1651672720000|2022-05-04 13:58:40|2264.9|2258.9|2265.1|2259.1|2265.1|2259.1|2264.9|2258.9|2
1651672740000|2022-05-04 13:59:00|2264.9|2258.9|2264.9|2258.9|2264.9|2258.9|2264.9|2258.9|1
1651672760000|2022-05-04 13:59:20|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1651672770000|2022-05-04 13:59:30|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|1
1651672800000|2022-05-04 14:00:00|2264.9|2258.9|2264.9|2258.9|2264.9|2258.9|2264.9|2258.9|1
1651672840000|2022-05-04 14:00:40|2265.1|2259.1|2264.9|2258.9|2265.1|2259.1|2264.9|2258.9|2
1651672850000|2022-05-04 14:00:50|2264.6|2258.6|2263.9|2257.9|2264.6|2258.6|2263.9|2257.9|2
1651672860000|2022-05-04 14:01:00|2263.6|2257.6|2263.9|2257.9|2263.9|2257.9|2263.6|2257.6|2
1651672930000|2022-05-04 14:02:10|2264.1|2258.1|2263.9|2257.9|2264.4|2258.4|2263.9|2257.9|3
1651672940000|2022-05-04 14:02:20|2264.1|2258.1|2263.9|2257.9|2264.1|2258.1|2263.9|2257.9|2
1651672950000|2022-05-04 14:02:30|2264.1|2258.1|2263.9|2257.9|2264.1|2258.1|2263.9|2257.9|2
1651672970000|2022-05-04 14:02:50|2264.1|2258.1|2265.6|2259.6|2265.6|2259.6|2264.1|2258.1|4
1651672980000|2022-05-04 14:03:00|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|1
1651672990000|2022-05-04 14:03:10|2266.1|2260.1|2266.1|2260.1|2266.1|2260.1|2266.1|2260.1|1
1651673000000|2022-05-04 14:03:20|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|1
1651673010000|2022-05-04 14:03:30|2266.1|2260.1|2265.4|2259.4|2266.6|2260.6|2265.4|2259.4|6
1651673030000|2022-05-04 14:03:50|2265.6|2259.6|2265.6|2259.6|2265.9|2259.9|2265.6|2259.6|3
1651673070000|2022-05-04 14:04:30|2265.4|2259.4|2264.6|2258.6|2265.4|2259.4|2264.6|2258.6|4
1651673110000|2022-05-04 14:05:10|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1651673120000|2022-05-04 14:05:20|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1651673130000|2022-05-04 14:05:30|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1651673200000|2022-05-04 14:06:40|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1651673250000|2022-05-04 14:07:30|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1651673380000|2022-05-04 14:09:40|2263.6|2257.6|2259.6|2253.6|2263.6|2257.6|2259.6|2253.6|9
1651673390000|2022-05-04 14:09:50|2259.4|2253.4|2261.6|2255.6|2261.6|2255.6|2259.4|2253.4|4
1651673400000|2022-05-04 14:10:00|2261.9|2255.9|2260.4|2254.4|2261.9|2255.9|2260.4|2254.4|5
1651673410000|2022-05-04 14:10:10|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|1
1651673420000|2022-05-04 14:10:20|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|1
1651673440000|2022-05-04 14:10:40|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|1
1651673450000|2022-05-04 14:10:50|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|1
1651673460000|2022-05-04 14:11:00|2258.9|2252.9|2259.1|2253.1|2259.1|2253.1|2258.9|2252.9|2
1651673490000|2022-05-04 14:11:30|2258.9|2252.9|2259.1|2253.1|2259.1|2253.1|2258.6|2252.6|3
1651673500000|2022-05-04 14:11:40|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|1
1651673510000|2022-05-04 14:11:50|2258.4|2252.4|2258.4|2252.4|2258.4|2252.4|2258.4|2252.4|1
1651673560000|2022-05-04 14:12:40|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|1
1651673570000|2022-05-04 14:12:50|2258.9|2252.9|2259.6|2253.6|2259.6|2253.6|2258.9|2252.9|2
1651673640000|2022-05-04 14:14:00|2259.1|2253.1|2258.9|2252.9|2259.1|2253.1|2258.9|2252.9|2
1651673650000|2022-05-04 14:14:10|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|1
1651673700000|2022-05-04 14:15:00|2258.4|2252.4|2258.4|2252.4|2258.4|2252.4|2258.4|2252.4|1
1651673790000|2022-05-04 14:16:30|2257.6|2251.6|2257.6|2251.6|2257.6|2251.6|2257.6|2251.6|1
1651673800000|2022-05-04 14:16:40|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|1
1651673840000|2022-05-04 14:17:20|2258.1|2252.1|2259.6|2253.6|2259.6|2253.6|2258.1|2252.1|2
1651673850000|2022-05-04 14:17:30|2259.9|2253.9|2260.6|2254.6|2260.6|2254.6|2259.9|2253.9|3
1651673860000|2022-05-04 14:17:40|2261.9|2255.9|2261.6|2255.6|2262.4|2256.4|2261.6|2255.6|5
1651673870000|2022-05-04 14:17:50|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|1
1651673930000|2022-05-04 14:18:50|2261.6|2255.6|2262.9|2256.9|2262.9|2256.9|2261.6|2255.6|2
1651673940000|2022-05-04 14:19:00|2263.8|2257.8|2268.3|2262.3|2268.3|2262.3|2263.8|2257.8|4
1651673950000|2022-05-04 14:19:10|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|1
1651673960000|2022-05-04 14:19:20|2268.6|2262.6|2269.6|2263.6|2270.1|2264.1|2268.6|2262.6|3
1651673970000|2022-05-04 14:19:30|2269.9|2263.9|2272.4|2266.4|2273.1|2267.1|2269.9|2263.9|7
1651673980000|2022-05-04 14:19:40|2273.4|2267.4|2275.9|2269.9|2278|2269.9|2271.6|2265.6|5
1651673990000|2022-05-04 14:19:50|2276.4|2270.4|2280.3|2272.3|2282.3|2272.3|2276.4|2270.4|5
1651674000000|2022-05-04 14:20:00|2279.3|2273.3|2280.6|2274.6|2282.8|2274.8|2279.3|2273|5
1651674010000|2022-05-04 14:20:10|2281.1|2275.1|2282.4|2276.4|2282.4|2276.4|2281.1|2275.1|3
1651674050000|2022-05-04 14:20:50|2281.4|2275.4|2279.1|2273.1|2281.4|2275.4|2279.1|2273.1|2
1651674060000|2022-05-04 14:21:00|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651674070000|2022-05-04 14:21:10|2278.9|2272.9|2279.4|2273.4|2281.4|2275.4|2278.9|2272.9|5
1651674080000|2022-05-04 14:21:20|2278.9|2272.9|2283|2272|2283|2272.9|2274.9|2268.9|5
1651674090000|2022-05-04 14:21:30|2284|2273|2282.8|2274.3|2284|2274.3|2282.8|2273|3
1651674100000|2022-05-04 14:21:40|2283.9|2277.9|2285.1|2279.1|2285.1|2279.1|2282.9|2276.9|3
1651674110000|2022-05-04 14:21:50|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1651674120000|2022-05-04 14:22:00|2285.9|2279.9|2286.6|2280.6|2286.6|2280.6|2285.9|2279.9|2
1651674130000|2022-05-04 14:22:10|2286.4|2280.4|2288.4|2282.4|2288.4|2282.4|2286.4|2280.4|3
1651674140000|2022-05-04 14:22:20|2290.9|2284.9|2292.1|2286.1|2292.1|2286.1|2290.9|2284.9|3
1651674150000|2022-05-04 14:22:30|2291.9|2285.9|2292.6|2286.6|2292.6|2286.6|2291.9|2285.9|4
1651674160000|2022-05-04 14:22:40|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|1
1651674170000|2022-05-04 14:22:50|2290.9|2284.9|2286.6|2280.6|2290.9|2284.9|2286.6|2280.6|6
1651674180000|2022-05-04 14:23:00|2287.5|2281.5|2285.8|2279.8|2287.5|2281.5|2285.8|2279.8|5
1651674190000|2022-05-04 14:23:10|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1651674200000|2022-05-04 14:23:20|2284.1|2278.1|2284.1|2278.1|2284.6|2278.6|2284.1|2278.1|3
1651674210000|2022-05-04 14:23:30|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1651674230000|2022-05-04 14:23:50|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1651674250000|2022-05-04 14:24:10|2282.9|2276.9|2284.1|2278.1|2284.1|2278.1|2282.9|2276.9|2
1651674260000|2022-05-04 14:24:20|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1651674270000|2022-05-04 14:24:30|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1651674280000|2022-05-04 14:24:40|2283.9|2277.9|2284.1|2278.1|2284.1|2278.1|2283.9|2277.9|2
1651674330000|2022-05-04 14:25:30|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1651674380000|2022-05-04 14:26:20|2284.1|2278.1|2284.4|2278.4|2284.4|2278.4|2284.1|2278.1|4
1651674410000|2022-05-04 14:26:50|2284.1|2278.1|2284.6|2278.6|2284.6|2278.6|2284.1|2278.1|3
1651674420000|2022-05-04 14:27:00|2284.9|2278.9|2283.9|2277.9|2284.9|2278.9|2283.9|2277.9|4
1651674430000|2022-05-04 14:27:10|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2283.9|2277.9|3
1651674440000|2022-05-04 14:27:20|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1651674480000|2022-05-04 14:28:00|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1651674500000|2022-05-04 14:28:20|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1651674520000|2022-05-04 14:28:40|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1651674540000|2022-05-04 14:29:00|2285.4|2279.4|2287.1|2281.1|2287.1|2281.1|2285.4|2279.4|3
1651674550000|2022-05-04 14:29:10|2287.4|2281.4|2288.4|2282.4|2288.4|2282.4|2287.4|2281.4|2
1651674570000|2022-05-04 14:29:30|2288.6|2282.6|2290.6|2284.6|2290.6|2284.6|2288.6|2282.6|4
1651674580000|2022-05-04 14:29:40|2290.4|2284.4|2289.6|2283.6|2290.4|2284.4|2289.1|2283.1|5
1651674590000|2022-05-04 14:29:50|2289.4|2283.4|2289.1|2283.1|2289.4|2283.4|2288.9|2282.9|4
1651674610000|2022-05-04 14:30:10|2288.4|2282.4|2287.6|2281.6|2288.4|2282.4|2287.6|2281.6|2
1651674620000|2022-05-04 14:30:20|2287.1|2281.1|2286.9|2280.9|2287.4|2281.4|2286.9|2280.9|3
1651674630000|2022-05-04 14:30:30|2289|2283|2290.9|2284.9|2290.9|2284.9|2289|2283|4
1651674640000|2022-05-04 14:30:40|2294.3|2285.5|2292.8|2286.8|2294.3|2286.8|2292.8|2285.5|2
1651674650000|2022-05-04 14:30:50|2292.6|2286.6|2294.5|2288.5|2294.5|2288.5|2292.6|2286.6|4
1651674660000|2022-05-04 14:31:00|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1651674670000|2022-05-04 14:31:10|2294.1|2288.1|2293.6|2287.6|2294.1|2288.1|2293.6|2287.6|2
1651674680000|2022-05-04 14:31:20|2293.4|2287.4|2292.6|2286.6|2293.4|2287.4|2292.6|2286.6|3
1651674690000|2022-05-04 14:31:30|2292.4|2286.4|2291.4|2285.4|2292.4|2286.4|2291.4|2285.4|3
1651674700000|2022-05-04 14:31:40|2290.9|2284.9|2290.4|2284.4|2292.1|2286.1|2290.4|2284.4|8
1651674710000|2022-05-04 14:31:50|2291.4|2285.4|2291.1|2285.1|2291.9|2285.9|2290.6|2284.6|6
1651674720000|2022-05-04 14:32:00|2290.6|2284.6|2288.9|2282.9|2290.6|2284.6|2288.9|2282.9|8
1651674730000|2022-05-04 14:32:10|2288.4|2282.4|2286.6|2280.6|2288.4|2282.4|2286.6|2280.6|3
1651674740000|2022-05-04 14:32:20|2286.4|2280.4|2285.6|2279.6|2286.4|2280.4|2285.6|2279.6|4
1651674760000|2022-05-04 14:32:40|2285.4|2279.4|2284.6|2278.6|2285.4|2279.4|2284.6|2278.6|4
1651674780000|2022-05-04 14:33:00|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1651674790000|2022-05-04 14:33:10|2284.1|2278.1|2283.9|2277.9|2284.1|2278.1|2283.9|2277.9|2
1651674800000|2022-05-04 14:33:20|2283.6|2277.6|2283.9|2277.9|2283.9|2277.9|2283.6|2277.6|2
1651674810000|2022-05-04 14:33:30|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1651674900000|2022-05-04 14:35:00|2284.4|2278.4|2283.9|2277.9|2284.4|2278.4|2283.9|2277.9|3
1651674930000|2022-05-04 14:35:30|2284.1|2278.1|2285.1|2279.1|2285.1|2279.1|2284.1|2278.1|3
1651674940000|2022-05-04 14:35:40|2285.6|2279.6|2285.1|2279.1|2285.6|2279.6|2285.1|2279.1|2
1651674960000|2022-05-04 14:36:00|2284.9|2278.9|2284.9|2278.9|2285.1|2279.1|2284.9|2278.9|3
1651674980000|2022-05-04 14:36:20|2285.1|2279.1|2284.9|2278.9|2285.1|2279.1|2284.9|2278.9|2
1651674990000|2022-05-04 14:36:30|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1651675000000|2022-05-04 14:36:40|2285.4|2279.4|2285.1|2279.1|2285.4|2279.4|2285.1|2279.1|2
1651675020000|2022-05-04 14:37:00|2284.9|2278.9|2285.1|2279.1|2285.1|2279.1|2284.9|2278.9|2
1651675030000|2022-05-04 14:37:10|2285.4|2279.4|2284.9|2278.9|2285.4|2279.4|2284.9|2278.9|3
1651675040000|2022-05-04 14:37:20|2284.6|2278.6|2285.1|2279.1|2285.1|2279.1|2284.6|2278.6|3
1651675050000|2022-05-04 14:37:30|2284.9|2278.9|2285.4|2279.4|2285.4|2279.4|2284.9|2278.9|2
1651675070000|2022-05-04 14:37:50|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1651675080000|2022-05-04 14:38:00|2285.4|2279.4|2284.9|2278.9|2285.4|2279.4|2284.6|2278.6|4
1651675090000|2022-05-04 14:38:10|2284.6|2278.6|2284.9|2278.9|2284.9|2278.9|2284.6|2278.6|2
1651675100000|2022-05-04 14:38:20|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1651675110000|2022-05-04 14:38:30|2284.9|2278.9|2285.1|2279.1|2285.1|2279.1|2284.9|2278.9|2
1651675120000|2022-05-04 14:38:40|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1651675150000|2022-05-04 14:39:10|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1651675160000|2022-05-04 14:39:20|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1651675170000|2022-05-04 14:39:30|2285.9|2279.9|2286.6|2280.6|2286.6|2280.6|2284.9|2278.9|6
1651675190000|2022-05-04 14:39:50|2286.9|2280.9|2288.6|2282.6|2288.6|2282.6|2286.9|2280.9|3
1651675200000|2022-05-04 14:40:00|2289.5|2283.5|2288.9|2282.9|2289.5|2283.5|2288.9|2282.9|4
1651675210000|2022-05-04 14:40:10|2288.6|2282.6|2287.9|2281.9|2288.6|2282.6|2287.9|2281.9|4
1651675220000|2022-05-04 14:40:20|2287.6|2281.6|2288.1|2282.1|2288.1|2282.1|2287.6|2281.6|3
1651675230000|2022-05-04 14:40:30|2288.4|2282.4|2288.1|2282.1|2288.4|2282.4|2288.1|2282.1|2
1651675240000|2022-05-04 14:40:40|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|1
1651675250000|2022-05-04 14:40:50|2289.1|2283.1|2289.6|2283.6|2289.6|2283.6|2289.1|2283.1|2
1651675260000|2022-05-04 14:41:00|2289.9|2283.9|2289.6|2283.6|2289.9|2283.9|2289.6|2283.6|2
1651675270000|2022-05-04 14:41:10|2290.1|2284.1|2291.6|2285.6|2291.6|2285.6|2290.1|2284.1|3
1651675280000|2022-05-04 14:41:20|2291.9|2285.9|2293.4|2287.4|2293.4|2287.4|2291.9|2285.9|3
1651675290000|2022-05-04 14:41:30|2293.6|2287.6|2294.4|2288.4|2294.4|2288.4|2293.6|2287.6|3
1651675300000|2022-05-04 14:41:40|2293.9|2287.9|2295.1|2289.1|2295.1|2289.1|2293.9|2287.9|2
1651675310000|2022-05-04 14:41:50|2295.6|2289.6|2295.9|2289.9|2295.9|2289.9|2295.6|2289.6|2
1651675320000|2022-05-04 14:42:00|2296.1|2290.1|2295.9|2289.9|2296.1|2290.1|2295.6|2289.6|3
1651675330000|2022-05-04 14:42:10|2295.4|2289.4|2294.6|2288.6|2295.4|2289.4|2293.6|2287.6|4
1651675350000|2022-05-04 14:42:30|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|1
1651675370000|2022-05-04 14:42:50|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|1
1651675380000|2022-05-04 14:43:00|2294.9|2288.9|2295.4|2289.4|2295.4|2289.4|2294.9|2288.9|2
1651675390000|2022-05-04 14:43:10|2295.6|2289.6|2295.9|2289.9|2295.9|2289.9|2295.6|2289.6|2
1651675410000|2022-05-04 14:43:30|2297.1|2291.1|2295.6|2289.6|2297.1|2291.1|2295.6|2289.6|2
1651675430000|2022-05-04 14:43:50|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|1
1651675440000|2022-05-04 14:44:00|2296.1|2290.1|2299.9|2293.9|2299.9|2293.9|2296.1|2290.1|4
1651675450000|2022-05-04 14:44:10|2300.1|2294.1|2301|2295|2301|2295|2300.1|2294.1|5
1651675460000|2022-05-04 14:44:20|2301.5|2295.5|2301.6|2295.6|2301.6|2295.6|2301.5|2295.5|2
1651675470000|2022-05-04 14:44:30|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|2301.1|2295.1|3
1651675480000|2022-05-04 14:44:40|2301.9|2295.9|2301.4|2295.4|2301.9|2295.9|2301.4|2295.4|2
1651675520000|2022-05-04 14:45:20|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|1
1651675540000|2022-05-04 14:45:40|2301.9|2295.9|2301.6|2295.6|2301.9|2295.9|2301.6|2295.6|2
1651675560000|2022-05-04 14:46:00|2301.4|2295.4|2300.6|2294.6|2301.4|2295.4|2300.4|2294.4|3
1651675570000|2022-05-04 14:46:10|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|2300.4|2294.4|5
1651675580000|2022-05-04 14:46:20|2300.6|2294.6|2300.6|2294.6|2300.9|2294.9|2300.6|2294.6|5
1651675600000|2022-05-04 14:46:40|2300.9|2294.9|2301.9|2295.9|2301.9|2295.9|2300.9|2294.9|9
1651675610000|2022-05-04 14:46:50|2302.1|2296.1|2305.1|2299.1|2305.1|2299.1|2302.1|2296.1|4
1651675630000|2022-05-04 14:47:10|2306.1|2300.1|2306.4|2300.4|2306.4|2300.4|2305.9|2299.9|5
1651675640000|2022-05-04 14:47:20|2306.6|2300.6|2307.9|2301.9|2307.9|2301.9|2306.6|2300.6|5
1651675650000|2022-05-04 14:47:30|2307.6|2301.6|2307.8|2301.8|2307.8|2301.8|2305.4|2299.4|10
1651675660000|2022-05-04 14:47:40|2307.9|2301.9|2306.9|2300.9|2307.9|2301.9|2306.9|2300.9|4
1651675670000|2022-05-04 14:47:50|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|2305.6|2299.6|5
1651675680000|2022-05-04 14:48:00|2306.1|2300.1|2306.6|2300.6|2306.6|2300.6|2306.1|2300.1|3
1651675690000|2022-05-04 14:48:10|2306.4|2300.4|2311.4|2305.4|2312.1|2306.1|2305.6|2299.6|7
1651675700000|2022-05-04 14:48:20|2312.4|2306.4|2311.4|2305.4|2312.4|2306.4|2311.1|2305.1|3
1651675710000|2022-05-04 14:48:30|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2310.9|2304.9|3
1651675720000|2022-05-04 14:48:40|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1651675730000|2022-05-04 14:48:50|2311.1|2305.1|2313.4|2307.4|2313.4|2307.4|2311.1|2305.1|4
1651675750000|2022-05-04 14:49:10|2313.6|2307.6|2313.4|2307.4|2313.9|2307.9|2312.6|2306.6|4
1651675760000|2022-05-04 14:49:20|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1651675770000|2022-05-04 14:49:30|2314.6|2308.6|2314.4|2308.4|2314.6|2308.6|2314.4|2308.4|2
1651675780000|2022-05-04 14:49:40|2315.6|2309.6|2315.1|2309.1|2315.6|2309.6|2315.1|2309.1|4
1651675790000|2022-05-04 14:49:50|2315.4|2309.4|2313.9|2307.9|2315.4|2309.4|2313.6|2307.6|4
1651675800000|2022-05-04 14:50:00|2314.4|2308.4|2314.6|2308.6|2314.6|2308.6|2314.4|2308.4|2
1651675810000|2022-05-04 14:50:10|2314.9|2308.9|2314.6|2308.6|2314.9|2308.9|2314.6|2308.6|2
1651675830000|2022-05-04 14:50:30|2315.1|2309.1|2317|2311|2317.1|2311.1|2315.1|2309.1|5
1651675840000|2022-05-04 14:50:40|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|1
1651675850000|2022-05-04 14:50:50|2318.1|2312.1|2325.3|2319.3|2325.3|2319.3|2318.1|2312.1|6
1651675860000|2022-05-04 14:51:00|2325.1|2319.1|2326.4|2320.4|2326.4|2320.4|2324.1|2318.1|5
1651675870000|2022-05-04 14:51:10|2326.9|2320.9|2324|2318|2327.1|2321.1|2323.1|2317.1|12
1651675880000|2022-05-04 14:51:20|2325.1|2319.1|2324|2318|2325.1|2319.1|2324|2318|4
1651675890000|2022-05-04 14:51:30|2324.4|2318.4|2321.9|2315.9|2324.4|2318.4|2321.9|2315.9|7
1651675900000|2022-05-04 14:51:40|2322.1|2316.1|2319.9|2313.9|2322.1|2316.1|2319.9|2313.9|7
1651675910000|2022-05-04 14:51:50|2320.6|2314.6|2318.4|2312.4|2320.6|2314.6|2318.4|2312.4|5
1651675920000|2022-05-04 14:52:00|2318.1|2312.1|2317.4|2311.4|2318.1|2312.1|2316.6|2310.6|7
1651675930000|2022-05-04 14:52:10|2317.6|2311.6|2317.6|2311.6|2318.9|2312.9|2317.6|2311.6|6
1651675940000|2022-05-04 14:52:20|2318.4|2312.4|2318.6|2312.6|2318.6|2312.6|2318|2312|3
1651675960000|2022-05-04 14:52:40|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|1
1651675970000|2022-05-04 14:52:50|2318.4|2312.4|2315.4|2309.4|2318.4|2312.4|2315.4|2309.4|2
1651675980000|2022-05-04 14:53:00|2315.1|2309.1|2311.3|2305.3|2315.1|2309.1|2311.3|2305.3|5
1651675990000|2022-05-04 14:53:10|2310.3|2304.3|2311.1|2305.1|2311.4|2305.4|2309.9|2303.9|6
1651676040000|2022-05-04 14:54:00|2310.9|2304.9|2310.4|2304.4|2310.9|2304.9|2310.1|2304.1|3
1651676050000|2022-05-04 14:54:10|2311.6|2305.6|2310.1|2304.1|2311.6|2305.6|2310.1|2304.1|5
1651676060000|2022-05-04 14:54:20|2309.9|2303.9|2304.4|2298.4|2309.9|2303.9|2304.4|2298.4|5
1651676080000|2022-05-04 14:54:40|2304.6|2298.6|2304.4|2298.4|2304.6|2298.6|2304.4|2298.4|2
1651676090000|2022-05-04 14:54:50|2304.9|2298.9|2305.1|2299.1|2305.1|2299.1|2304.9|2298.9|2
1651676100000|2022-05-04 14:55:00|2304.6|2298.6|2302.1|2296.1|2304.6|2298.6|2302.1|2296.1|2
1651676110000|2022-05-04 14:55:10|2301.4|2295.4|2299.6|2293.6|2301.4|2295.4|2298.4|2292.4|4
1651676120000|2022-05-04 14:55:20|2299.1|2293.1|2299.8|2293.8|2299.8|2293.8|2299.1|2293.1|2
1651676130000|2022-05-04 14:55:30|2300|2294|2301.8|2295.8|2301.9|2295.9|2300|2294|6
1651676150000|2022-05-04 14:55:50|2302.9|2296.9|2302.4|2296.4|2302.9|2296.9|2302.4|2296.4|2
1651676160000|2022-05-04 14:56:00|2302.6|2296.6|2302.4|2296.4|2302.6|2296.6|2302.4|2296.4|2
1651676170000|2022-05-04 14:56:10|2301|2295|2297.9|2291.9|2301|2295|2297|2291|7
1651676180000|2022-05-04 14:56:20|2298.1|2292.1|2302.5|2296.5|2302.5|2296.5|2298.1|2292.1|6
1651676190000|2022-05-04 14:56:30|2302|2296|2302.6|2296.6|2302.6|2296.6|2301.6|2295.6|4
1651676200000|2022-05-04 14:56:40|2302.4|2296.4|2306|2300|2306|2300|2302.4|2296.4|4
1651676210000|2022-05-04 14:56:50|2305|2297|2301|2295|2305|2297.5|2301|2295|8
1651676220000|2022-05-04 14:57:00|2301.3|2295.3|2304.4|2298.4|2304.4|2298.4|2301.3|2295.3|6
1651676240000|2022-05-04 14:57:20|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|1
1651676250000|2022-05-04 14:57:30|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|1
1651676260000|2022-05-04 14:57:40|2304.6|2298.6|2306.5|2300.5|2306.5|2300.5|2304.6|2298.6|3
1651676270000|2022-05-04 14:57:50|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1651676280000|2022-05-04 14:58:00|2307.4|2301.4|2307.1|2301.1|2307.4|2301.4|2307.1|2301.1|2
1651676290000|2022-05-04 14:58:10|2306.4|2300.4|2305.9|2299.9|2306.4|2300.4|2305.9|2299.9|2
1651676310000|2022-05-04 14:58:30|2305.1|2299.1|2304.9|2298.9|2305.1|2299.1|2304.9|2298.9|2
1651676320000|2022-05-04 14:58:40|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|2304.4|2298.4|3
1651676340000|2022-05-04 14:59:00|2304.9|2298.9|2304.6|2298.6|2304.9|2298.9|2304.6|2298.6|2
1651676350000|2022-05-04 14:59:10|2304.9|2298.9|2304.6|2298.6|2304.9|2298.9|2304.4|2298.4|3
1651676360000|2022-05-04 14:59:20|2305.9|2299.9|2306.1|2300.1|2306.1|2300.1|2305.9|2299.9|2
1651676380000|2022-05-04 14:59:40|2305.4|2299.4|2304.6|2298.6|2305.6|2299.6|2304.1|2298.1|7
1651676390000|2022-05-04 14:59:50|2304.4|2298.4|2305.1|2299.1|2305.6|2299.6|2304.4|2298.4|7
1651676400000|2022-05-04 15:00:00|2305.4|2299.4|2306.6|2300.6|2306.9|2300.9|2305.4|2299.4|4
1651676410000|2022-05-04 15:00:10|2305.6|2299.6|2305.9|2299.9|2305.9|2299.9|2305.4|2299.4|3
1651676420000|2022-05-04 15:00:20|2305.4|2299.4|2306.4|2300.4|2306.4|2300.4|2305.4|2299.4|3
1651676430000|2022-05-04 15:00:30|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|1
1651676440000|2022-05-04 15:00:40|2305.9|2299.9|2306.6|2300.6|2306.6|2300.6|2305.9|2299.9|3
1651676450000|2022-05-04 15:00:50|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1651676460000|2022-05-04 15:01:00|2306.6|2300.6|2306.6|2300.6|2306.9|2300.9|2306.6|2300.6|3
1651676470000|2022-05-04 15:01:10|2306.1|2300.1|2305.4|2299.4|2306.1|2300.1|2305.4|2299.4|3
1651676480000|2022-05-04 15:01:20|2305.1|2299.1|2303.1|2297.1|2305.1|2299.1|2302.6|2296.6|8
1651676500000|2022-05-04 15:01:40|2303.6|2297.6|2305.1|2299.1|2305.1|2299.1|2303.6|2297.6|3
1651676510000|2022-05-04 15:01:50|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|1
1651676520000|2022-05-04 15:02:00|2303.9|2297.9|2304.9|2298.9|2304.9|2298.9|2303.9|2297.9|2
1651676530000|2022-05-04 15:02:10|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|1
1651676540000|2022-05-04 15:02:20|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|1
1651676550000|2022-05-04 15:02:30|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1651676560000|2022-05-04 15:02:40|2303.9|2297.9|2304.9|2298.9|2304.9|2298.9|2303.6|2297.6|4
1651676580000|2022-05-04 15:03:00|2305.6|2299.6|2306.9|2300.9|2306.9|2300.9|2305.6|2299.6|5
1651676590000|2022-05-04 15:03:10|2307.1|2301.1|2306.9|2300.9|2307.1|2301.1|2306.9|2300.9|2
1651676600000|2022-05-04 15:03:20|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1651676610000|2022-05-04 15:03:30|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1651676620000|2022-05-04 15:03:40|2304|2298|2303.3|2297.3|2304|2298|2303.3|2297.3|4
1651676630000|2022-05-04 15:03:50|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|1
1651676640000|2022-05-04 15:04:00|2301.9|2295.9|2302.1|2296.1|2302.1|2296.1|2301.9|2295.9|2
1651676670000|2022-05-04 15:04:30|2301.9|2295.9|2300.1|2294.1|2301.9|2295.9|2300.1|2294.1|4
1651676680000|2022-05-04 15:04:40|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|1
1651676690000|2022-05-04 15:04:50|2300.1|2294.1|2299.4|2293.4|2300.1|2294.1|2299.1|2293.1|4
1651676700000|2022-05-04 15:05:00|2299.1|2293.1|2298.6|2292.6|2299.1|2293.1|2296.6|2290.6|12
1651676710000|2022-05-04 15:05:10|2298.4|2292.4|2297.6|2291.6|2298.4|2292.4|2296.9|2290.9|9
1651676720000|2022-05-04 15:05:20|2297.1|2291.1|2299.4|2293.4|2299.4|2293.4|2297.1|2291.1|8
1651676730000|2022-05-04 15:05:30|2300.1|2294.1|2300.4|2294.4|2300.4|2294.4|2300.1|2294.1|2
1651676740000|2022-05-04 15:05:40|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|1
1651676750000|2022-05-04 15:05:50|2300.4|2294.4|2300.6|2294.6|2300.6|2294.6|2300.4|2294.4|2
1651676760000|2022-05-04 15:06:00|2301.1|2295.1|2300.6|2294.6|2301.1|2295.1|2300.6|2294.6|2
1651676790000|2022-05-04 15:06:30|2300.4|2294.4|2298.9|2292.9|2300.4|2294.4|2298.9|2292.9|4
1651676810000|2022-05-04 15:06:50|2299.1|2293.1|2299.4|2293.4|2299.6|2293.6|2299.1|2293.1|3
1651676830000|2022-05-04 15:07:10|2299.6|2293.6|2298.9|2292.9|2299.6|2293.6|2298.9|2292.9|5
1651676840000|2022-05-04 15:07:20|2299.6|2293.6|2296.6|2290.6|2299.6|2293.6|2296.1|2290.1|6
1651676860000|2022-05-04 15:07:40|2296.4|2290.4|2295.1|2289.1|2296.4|2290.4|2295.1|2289.1|6
1651676870000|2022-05-04 15:07:50|2294.6|2288.6|2295.1|2289.1|2295.1|2289.1|2294.6|2288.6|2
1651676880000|2022-05-04 15:08:00|2293.9|2287.9|2295.1|2289.1|2295.1|2289.1|2293.9|2287.9|5
1651676890000|2022-05-04 15:08:10|2294.9|2288.9|2294.9|2288.9|2295.1|2289.1|2294.9|2288.9|3
1651676910000|2022-05-04 15:08:30|2294.4|2288.4|2295.6|2289.6|2295.6|2289.6|2294.4|2288.4|2
1651676920000|2022-05-04 15:08:40|2295.4|2289.4|2295.9|2289.9|2295.9|2289.9|2295.4|2289.4|3
1651676930000|2022-05-04 15:08:50|2295.6|2289.6|2295.4|2289.4|2295.6|2289.6|2295.4|2289.4|2
1651676940000|2022-05-04 15:09:00|2294.9|2288.9|2294.1|2288.1|2294.9|2288.9|2292.9|2286.9|3
1651676950000|2022-05-04 15:09:10|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|1
1651676960000|2022-05-04 15:09:20|2294.9|2288.9|2294.9|2288.9|2295.1|2289.1|2294.6|2288.6|4
1651676970000|2022-05-04 15:09:30|2295.1|2289.1|2296.1|2290.1|2296.1|2290.1|2295.1|2289.1|2
1651676980000|2022-05-04 15:09:40|2295.9|2289.9|2291.6|2285.6|2295.9|2289.9|2291.6|2285.6|6
1651676990000|2022-05-04 15:09:50|2290.8|2284.8|2288.1|2282.1|2290.8|2284.8|2287.6|2281.6|12
1651677000000|2022-05-04 15:10:00|2286.9|2280.9|2286.6|2280.6|2288.1|2282.1|2286.1|2280.1|8
1651677010000|2022-05-04 15:10:10|2287.1|2281.1|2288.4|2282.4|2288.6|2282.6|2287.1|2281.1|6
1651677020000|2022-05-04 15:10:20|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|1
1651677030000|2022-05-04 15:10:30|2287.4|2281.4|2288.6|2282.6|2288.6|2282.6|2287.1|2281.1|8
1651677040000|2022-05-04 15:10:40|2288.9|2282.9|2289.1|2283.1|2289.1|2283.1|2288.9|2282.9|2
1651677050000|2022-05-04 15:10:50|2289.4|2283.4|2291.9|2285.9|2291.9|2285.9|2289.4|2283.4|4
1651677060000|2022-05-04 15:11:00|2291.1|2285.1|2290.9|2284.9|2291.1|2285.1|2290.6|2284.6|4
1651677070000|2022-05-04 15:11:10|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.6|2285.6|3
1651677080000|2022-05-04 15:11:20|2292|2286|2291.9|2285.9|2292|2286|2291.9|2285.9|2
1651677090000|2022-05-04 15:11:30|2291.6|2285.6|2291.4|2285.4|2291.6|2285.6|2291.4|2285.4|2
1651677100000|2022-05-04 15:11:40|2290.1|2284.1|2290.6|2284.6|2290.6|2284.6|2290.1|2284.1|2
1651677110000|2022-05-04 15:11:50|2290.4|2284.4|2289.4|2283.4|2290.4|2284.4|2289.4|2283.4|3
1651677120000|2022-05-04 15:12:00|2290.4|2284.4|2289.4|2283.4|2290.4|2284.4|2289.1|2283.1|4
1651677140000|2022-05-04 15:12:20|2289.6|2283.6|2290.6|2284.6|2290.9|2284.9|2289.1|2283.1|5
1651677150000|2022-05-04 15:12:30|2290.9|2284.9|2291.1|2285.1|2291.1|2285.1|2290.9|2284.9|2
1651677170000|2022-05-04 15:12:50|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|2290.1|2284.1|4
1651677180000|2022-05-04 15:13:00|2291.6|2285.6|2292.6|2286.6|2292.6|2286.6|2291.6|2285.6|4
1651677190000|2022-05-04 15:13:10|2292.9|2286.9|2293.4|2287.4|2293.4|2287.4|2292.9|2286.9|3
1651677200000|2022-05-04 15:13:20|2293.1|2287.1|2292.6|2286.6|2293.4|2287.4|2292.6|2286.6|4
1651677220000|2022-05-04 15:13:40|2292.9|2286.9|2293.1|2287.1|2293.1|2287.1|2292.9|2286.9|2
1651677230000|2022-05-04 15:13:50|2292.9|2286.9|2294.6|2288.6|2294.6|2288.6|2292.9|2286.9|3
1651677240000|2022-05-04 15:14:00|2294.1|2288.1|2294.1|2288.1|2294.4|2288.4|2294.1|2288.1|3
1651677250000|2022-05-04 15:14:10|2293.9|2287.9|2295.6|2289.6|2295.9|2289.9|2293.9|2287.9|4
1651677260000|2022-05-04 15:14:20|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|1
1651677270000|2022-05-04 15:14:30|2296.1|2290.1|2295.6|2289.6|2296.1|2290.1|2295.6|2289.6|2
1651677280000|2022-05-04 15:14:40|2295.4|2289.4|2293.6|2287.6|2295.4|2289.4|2293.6|2287.6|4
1651677290000|2022-05-04 15:14:50|2293.1|2287.1|2292.9|2286.9|2293.1|2287.1|2292.9|2286.9|2
1651677300000|2022-05-04 15:15:00|2293.1|2287.1|2293.9|2287.9|2293.9|2287.9|2293.1|2287.1|5
1651677320000|2022-05-04 15:15:20|2294.1|2288.1|2293.9|2287.9|2294.1|2288.1|2293.9|2287.9|2
1651677330000|2022-05-04 15:15:30|2294.1|2288.1|2293.6|2287.6|2294.4|2288.4|2293.6|2287.6|4
1651677340000|2022-05-04 15:15:40|2293.9|2287.9|2291.1|2285.1|2293.9|2287.9|2291.1|2285.1|6
1651677350000|2022-05-04 15:15:50|2290.6|2284.6|2288.9|2282.9|2290.6|2284.6|2288.1|2282.1|10
1651677360000|2022-05-04 15:16:00|2288.4|2282.4|2279.6|2273.6|2288.4|2282.4|2279.6|2273.6|14
1651677370000|2022-05-04 15:16:10|2280.4|2274.4|2283.9|2277.9|2283.9|2277.9|2280.4|2274.4|5
1651677380000|2022-05-04 15:16:20|2283.6|2277.6|2286.4|2280.4|2287.1|2281.1|2283.6|2277.6|5
1651677390000|2022-05-04 15:16:30|2286.6|2280.6|2286.1|2280.1|2286.6|2280.6|2285.4|2279.4|5
1651677400000|2022-05-04 15:16:40|2285.9|2279.9|2284.1|2278.1|2285.9|2279.9|2284.1|2278.1|5
1651677410000|2022-05-04 15:16:50|2283.9|2277.9|2283.6|2277.6|2283.9|2277.9|2283.4|2277.4|4
1651677420000|2022-05-04 15:17:00|2283.4|2277.4|2283.6|2277.6|2283.6|2277.6|2282.9|2276.9|3
1651677430000|2022-05-04 15:17:10|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|1
1651677440000|2022-05-04 15:17:20|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1651677450000|2022-05-04 15:17:30|2284.6|2278.6|2285.1|2279.1|2285.1|2279.1|2284.6|2278.6|2
1651677460000|2022-05-04 15:17:40|2284.6|2278.6|2283.4|2277.4|2284.6|2278.6|2283.4|2277.4|2
1651677470000|2022-05-04 15:17:50|2283.6|2277.6|2283.1|2277.1|2284.1|2278.1|2283.1|2277.1|5
1651677490000|2022-05-04 15:18:10|2282.1|2276.1|2279.4|2273.4|2282.1|2276.1|2279.4|2273.4|7
1651677500000|2022-05-04 15:18:20|2279.6|2273.6|2280.1|2274.1|2280.4|2274.4|2279.3|2273.3|8
1651677510000|2022-05-04 15:18:30|2279.4|2273.4|2282.6|2276.6|2283.6|2277.6|2279.4|2273.4|5
1651677520000|2022-05-04 15:18:40|2282.9|2276.9|2283|2277|2286.9|2280.9|2282.9|2276.9|9
1651677530000|2022-05-04 15:18:50|2283.1|2277.1|2285.3|2279.3|2285.5|2279.5|2283.1|2277.1|6
1651677540000|2022-05-04 15:19:00|2284.9|2278.9|2284.1|2278.1|2284.9|2278.9|2284.1|2278.1|2
1651677550000|2022-05-04 15:19:10|2286.4|2280.4|2286.6|2280.6|2286.6|2280.6|2286.4|2280.4|2
1651677560000|2022-05-04 15:19:20|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1651677570000|2022-05-04 15:19:30|2285.4|2279.4|2285.6|2279.6|2285.6|2279.6|2285.4|2279.4|2
1651677580000|2022-05-04 15:19:40|2284.9|2278.9|2284|2278|2284.9|2278.9|2284|2278|2
1651677590000|2022-05-04 15:19:50|2284.1|2278.1|2282.5|2276.5|2284.1|2278.1|2281.6|2275.6|7
1651677600000|2022-05-04 15:20:00|2282|2276|2282.1|2276.1|2282.6|2276.6|2282|2276|6
1651677610000|2022-05-04 15:20:10|2282.6|2276.6|2281.9|2275.9|2282.6|2276.6|2281.9|2275.9|3
1651677620000|2022-05-04 15:20:20|2280.4|2274.4|2281.4|2275.4|2281.4|2275.4|2280.4|2274.4|2
1651677630000|2022-05-04 15:20:30|2281.6|2275.6|2280.9|2274.9|2281.6|2275.6|2280.9|2274.9|2
1651677640000|2022-05-04 15:20:40|2281.6|2275.6|2282.1|2276.1|2282.1|2276.1|2281.6|2275.6|2
1651677650000|2022-05-04 15:20:50|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|1
1651677660000|2022-05-04 15:21:00|2282.9|2276.9|2283.6|2277.6|2283.6|2277.6|2282.9|2276.9|3
1651677670000|2022-05-04 15:21:10|2282.9|2276.9|2284.6|2278.6|2284.6|2278.6|2282.9|2276.9|3
1651677680000|2022-05-04 15:21:20|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1651677710000|2022-05-04 15:21:50|2286.4|2280.4|2284.6|2278.6|2286.4|2280.4|2284.6|2278.6|4
1651677730000|2022-05-04 15:22:10|2285.6|2279.6|2285.1|2279.1|2285.6|2279.6|2285.1|2279.1|2
1651677740000|2022-05-04 15:22:20|2284.9|2278.9|2284.6|2278.6|2284.9|2278.9|2284.6|2278.6|2
1651677750000|2022-05-04 15:22:30|2284.4|2278.4|2284.1|2278.1|2284.4|2278.4|2284.1|2278.1|2
1651677770000|2022-05-04 15:22:50|2283.6|2277.6|2283.6|2277.6|2283.9|2277.9|2283.6|2277.6|5
1651677780000|2022-05-04 15:23:00|2283.1|2277.1|2282.9|2276.9|2283.1|2277.1|2282.9|2276.9|2
1651677790000|2022-05-04 15:23:10|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|1
1651677830000|2022-05-04 15:23:50|2283.6|2277.6|2283.9|2277.9|2283.9|2277.9|2283.6|2277.6|2
1651677840000|2022-05-04 15:24:00|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1651677870000|2022-05-04 15:24:30|2284.6|2278.6|2284.4|2278.4|2284.6|2278.6|2284.4|2278.4|2
1651677880000|2022-05-04 15:24:40|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1651677890000|2022-05-04 15:24:50|2284.4|2278.4|2285.1|2279.1|2285.1|2279.1|2284.4|2278.4|2
1651677900000|2022-05-04 15:25:00|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1651677910000|2022-05-04 15:25:10|2284.9|2278.9|2284.6|2278.6|2284.9|2278.9|2284.6|2278.6|2
1651677930000|2022-05-04 15:25:30|2285.4|2279.4|2284.9|2278.9|2285.4|2279.4|2284.9|2278.9|2
1651677950000|2022-05-04 15:25:50|2285.1|2279.1|2284.4|2278.4|2285.1|2279.1|2284.4|2278.4|2
1651677970000|2022-05-04 15:26:10|2285.1|2279.1|2285.4|2279.4|2285.4|2279.4|2285.1|2279.1|2
1651677980000|2022-05-04 15:26:20|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1651677990000|2022-05-04 15:26:30|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1651678010000|2022-05-04 15:26:50|2285.1|2279.1|2284.6|2278.6|2285.1|2279.1|2284.6|2278.6|2
1651678020000|2022-05-04 15:27:00|2284.9|2278.9|2285.1|2279.1|2285.1|2279.1|2284.9|2278.9|2
1651678030000|2022-05-04 15:27:10|2285.4|2279.4|2286.1|2280.1|2286.1|2280.1|2285.4|2279.4|3
1651678060000|2022-05-04 15:27:40|2285.9|2279.9|2286.1|2280.1|2286.1|2280.1|2285.6|2279.6|4
1651678070000|2022-05-04 15:27:50|2285.6|2279.6|2286.1|2280.1|2286.1|2280.1|2285.6|2279.6|2
1651678110000|2022-05-04 15:28:30|2285.9|2279.9|2285.4|2279.4|2285.9|2279.9|2285.4|2279.4|2
1651678130000|2022-05-04 15:28:50|2285.1|2279.1|2284.9|2278.9|2285.4|2279.4|2284.9|2278.9|4
1651678150000|2022-05-04 15:29:10|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1651678160000|2022-05-04 15:29:20|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1651678170000|2022-05-04 15:29:30|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1651678180000|2022-05-04 15:29:40|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1651678190000|2022-05-04 15:29:50|2284.1|2278.1|2284.9|2278.9|2284.9|2278.9|2284.1|2278.1|2
1651678200000|2022-05-04 15:30:00|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1651678210000|2022-05-04 15:30:10|2284.9|2278.9|2285.4|2279.4|2285.6|2279.6|2284.9|2278.9|3
1651678230000|2022-05-04 15:30:30|2284.9|2278.9|2286.4|2280.4|2286.4|2280.4|2284.9|2278.9|3
1651678240000|2022-05-04 15:30:40|2287.6|2281.6|2288.1|2282.1|2288.1|2282.1|2287.4|2281.4|3
1651678250000|2022-05-04 15:30:50|2287.9|2281.9|2286.6|2280.6|2287.9|2281.9|2286.6|2280.6|2
1651678260000|2022-05-04 15:31:00|2286.4|2280.4|2285.9|2279.9|2286.4|2280.4|2285.9|2279.9|3
1651678270000|2022-05-04 15:31:10|2285.4|2279.4|2285.6|2279.6|2285.6|2279.6|2285.4|2279.4|2
1651678290000|2022-05-04 15:31:30|2285.9|2279.9|2285.4|2279.4|2285.9|2279.9|2285.4|2279.4|2
1651678310000|2022-05-04 15:31:50|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.6|2278.6|3
1651678320000|2022-05-04 15:32:00|2284.6|2278.6|2284.4|2278.4|2284.6|2278.6|2284.4|2278.4|2
1651678350000|2022-05-04 15:32:30|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1651678380000|2022-05-04 15:33:00|2285.1|2279.1|2285.6|2279.6|2285.6|2279.6|2285.1|2279.1|3
1651678390000|2022-05-04 15:33:10|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1651678400000|2022-05-04 15:33:20|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1651678420000|2022-05-04 15:33:40|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1651678430000|2022-05-04 15:33:50|2284.4|2278.4|2282.6|2276.6|2284.4|2278.4|2282.6|2276.6|3
1651678440000|2022-05-04 15:34:00|2282.1|2276.1|2282.4|2276.4|2282.9|2276.9|2282.1|2276.1|4
1651678460000|2022-05-04 15:34:20|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|1
1651678500000|2022-05-04 15:35:00|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1651678570000|2022-05-04 15:36:10|2282.1|2276.1|2282.4|2276.4|2282.9|2276.9|2282.1|2276.1|3
1651678580000|2022-05-04 15:36:20|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|1
1651678610000|2022-05-04 15:36:50|2282.4|2276.4|2280.6|2274.6|2282.4|2276.4|2280.6|2274.6|3
1651678620000|2022-05-04 15:37:00|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|1
1651678630000|2022-05-04 15:37:10|2279.9|2273.9|2279.4|2273.4|2279.9|2273.9|2279.4|2273.4|2
1651678640000|2022-05-04 15:37:20|2279.6|2273.6|2278.1|2272.1|2279.6|2273.6|2278.1|2272.1|2
1651678660000|2022-05-04 15:37:40|2277.9|2271.9|2278.6|2272.6|2278.9|2272.9|2277.9|2271.9|3
1651678680000|2022-05-04 15:38:00|2278.1|2272.1|2278.1|2272.1|2278.4|2272.4|2278.1|2272.1|3
1651678700000|2022-05-04 15:38:20|2277.9|2271.9|2276.9|2270.9|2277.9|2271.9|2276.9|2270.9|3
1651678710000|2022-05-04 15:38:30|2276.1|2270.1|2277.1|2271.1|2277.4|2271.4|2276.1|2270.1|3
1651678720000|2022-05-04 15:38:40|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|1
1651678730000|2022-05-04 15:38:50|2276.4|2270.4|2276.6|2270.6|2276.6|2270.6|2276.4|2270.4|2
1651678740000|2022-05-04 15:39:00|2275.9|2269.9|2277.6|2271.6|2278.4|2272.4|2275.9|2269.9|7
1651678760000|2022-05-04 15:39:20|2277.9|2271.9|2277.6|2271.6|2277.9|2271.9|2277.6|2271.6|2
1651678770000|2022-05-04 15:39:30|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1651678780000|2022-05-04 15:39:40|2278.4|2272.4|2280.9|2274.9|2280.9|2274.9|2278.4|2272.4|2
1651678790000|2022-05-04 15:39:50|2280.1|2274.1|2281.6|2275.6|2281.6|2275.6|2280.1|2274.1|2
1651678810000|2022-05-04 15:40:10|2281.4|2275.4|2280.4|2274.4|2281.4|2275.4|2280.4|2274.4|2
1651678830000|2022-05-04 15:40:30|2280.6|2274.6|2280.9|2274.9|2280.9|2274.9|2280.6|2274.6|2
1651678900000|2022-05-04 15:41:40|2280|2274|2279|2273|2280|2274|2278.6|2272.6|5
1651678910000|2022-05-04 15:41:50|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1651678960000|2022-05-04 15:42:40|2278.1|2272.1|2277.4|2271.4|2278.1|2272.1|2277.4|2271.4|2
1651678970000|2022-05-04 15:42:50|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|1
1651679010000|2022-05-04 15:43:30|2277.9|2271.9|2278.9|2272.9|2278.9|2272.9|2277.9|2271.9|2
1651679020000|2022-05-04 15:43:40|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1651679030000|2022-05-04 15:43:50|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651679040000|2022-05-04 15:44:00|2279.6|2273.6|2280.6|2274.6|2280.6|2274.6|2279.6|2273.6|4
1651679060000|2022-05-04 15:44:20|2281.4|2275.4|2280.4|2274.4|2281.4|2275.4|2280.4|2274.4|2
1651679080000|2022-05-04 15:44:40|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651679090000|2022-05-04 15:44:50|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1651679100000|2022-05-04 15:45:00|2282.6|2276.6|2282.9|2276.9|2282.9|2276.9|2282.6|2276.6|2
1651679110000|2022-05-04 15:45:10|2283.4|2277.4|2281.1|2275.1|2283.4|2277.4|2281.1|2275.1|4
1651679120000|2022-05-04 15:45:20|2280.9|2274.9|2279.9|2273.9|2280.9|2274.9|2279.9|2273.9|2
1651679130000|2022-05-04 15:45:30|2280.4|2274.4|2281.1|2275.1|2281.1|2275.1|2280.4|2274.4|3
1651679140000|2022-05-04 15:45:40|2281.4|2275.4|2280.1|2274.1|2281.4|2275.4|2280.1|2274.1|7
1651679170000|2022-05-04 15:46:10|2281.1|2275.1|2281.6|2275.6|2281.6|2275.6|2280.9|2274.9|4
1651679180000|2022-05-04 15:46:20|2281.9|2275.9|2282.6|2276.6|2282.6|2276.6|2281.9|2275.9|3
1651679190000|2022-05-04 15:46:30|2282.4|2276.4|2281.6|2275.6|2282.4|2276.4|2281.6|2275.6|3
1651679200000|2022-05-04 15:46:40|2281.1|2275.1|2280.9|2274.9|2281.1|2275.1|2280.9|2274.9|2
1651679250000|2022-05-04 15:47:30|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651679260000|2022-05-04 15:47:40|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|1
1651679280000|2022-05-04 15:48:00|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|1
1651679290000|2022-05-04 15:48:10|2280.1|2274.1|2279.9|2273.9|2280.1|2274.1|2279.9|2273.9|2
1651679310000|2022-05-04 15:48:30|2280.1|2274.1|2280.4|2274.4|2280.4|2274.4|2280.1|2274.1|2
1651679320000|2022-05-04 15:48:40|2281.1|2275.1|2280.9|2274.9|2281.1|2275.1|2280.9|2274.9|2
1651679330000|2022-05-04 15:48:50|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1651679340000|2022-05-04 15:49:00|2281.6|2275.6|2282.4|2276.4|2282.4|2276.4|2281.6|2275.6|2
1651679350000|2022-05-04 15:49:10|2283.1|2277.1|2282.6|2276.6|2283.1|2277.1|2282.6|2276.6|2
1651679360000|2022-05-04 15:49:20|2283.1|2277.1|2282.6|2276.6|2283.1|2277.1|2282.6|2276.6|2
1651679370000|2022-05-04 15:49:30|2281.4|2275.4|2281.1|2275.1|2281.4|2275.4|2281.1|2275.1|2
1651679390000|2022-05-04 15:49:50|2280.9|2274.9|2280.4|2274.4|2280.9|2274.9|2280.4|2274.4|2
1651679400000|2022-05-04 15:50:00|2280.1|2274.1|2280.4|2274.4|2280.4|2274.4|2280.1|2274.1|2
1651679410000|2022-05-04 15:50:10|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651679420000|2022-05-04 15:50:20|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651679440000|2022-05-04 15:50:40|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651679450000|2022-05-04 15:50:50|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651679460000|2022-05-04 15:51:00|2280.1|2274.1|2280.6|2274.6|2280.9|2274.9|2280.1|2274.1|5
1651679470000|2022-05-04 15:51:10|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1651679580000|2022-05-04 15:53:00|2281.6|2275.6|2282.1|2276.1|2282.1|2276.1|2281.6|2275.6|2
1651679590000|2022-05-04 15:53:10|2282.6|2276.6|2282.1|2276.1|2282.6|2276.6|2282.1|2276.1|2
1651679640000|2022-05-04 15:54:00|2282.4|2276.4|2282.9|2276.9|2282.9|2276.9|2282.4|2276.4|2
1651679650000|2022-05-04 15:54:10|2283.1|2277.1|2285.4|2279.4|2285.4|2279.4|2283.1|2277.1|2
1651679680000|2022-05-04 15:54:40|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1651679700000|2022-05-04 15:55:00|2285.4|2279.4|2285.6|2279.6|2285.6|2279.6|2285.4|2279.4|2
1651679710000|2022-05-04 15:55:10|2285.9|2279.9|2287.4|2281.4|2287.4|2281.4|2285.9|2279.9|4
1651679720000|2022-05-04 15:55:20|2286.5|2280.5|2286.3|2280.3|2286.5|2280.5|2285.8|2279.8|3
1651679730000|2022-05-04 15:55:30|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1651679780000|2022-05-04 15:56:20|2286.4|2280.4|2286.1|2280.1|2286.4|2280.4|2286.1|2280.1|2
1651679790000|2022-05-04 15:56:30|2286.4|2280.4|2286.1|2280.1|2286.4|2280.4|2286.1|2280.1|4
1651679800000|2022-05-04 15:56:40|2285.9|2279.9|2286.1|2280.1|2286.1|2280.1|2285.9|2279.9|2
1651679810000|2022-05-04 15:56:50|2285.9|2279.9|2286.1|2280.1|2286.1|2280.1|2285.9|2279.9|2
1651679820000|2022-05-04 15:57:00|2285.9|2279.9|2286.1|2280.1|2286.1|2280.1|2285.9|2279.9|2
1651679830000|2022-05-04 15:57:10|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1651679840000|2022-05-04 15:57:20|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1651679880000|2022-05-04 15:58:00|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1651679940000|2022-05-04 15:59:00|2285.6|2279.6|2285.9|2279.9|2285.9|2279.9|2285.6|2279.6|2
1651679950000|2022-05-04 15:59:10|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1651679980000|2022-05-04 15:59:40|2284.4|2278.4|2283.9|2277.9|2284.4|2278.4|2283.9|2277.9|2
1651679990000|2022-05-04 15:59:50|2283.6|2277.6|2283.9|2277.9|2283.9|2277.9|2283.4|2277.4|5
1651680000000|2022-05-04 16:00:00|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1651680020000|2022-05-04 16:00:20|2283.9|2277.9|2283.6|2277.6|2283.9|2277.9|2283.6|2277.6|2
1651680050000|2022-05-04 16:00:50|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|1
1651680060000|2022-05-04 16:01:00|2283.6|2277.6|2283.9|2277.9|2283.9|2277.9|2283.6|2277.6|2
1651680080000|2022-05-04 16:01:20|2284.1|2278.1|2283.9|2277.9|2284.1|2278.1|2283.9|2277.9|2
1651680150000|2022-05-04 16:02:30|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1651680160000|2022-05-04 16:02:40|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1651680170000|2022-05-04 16:02:50|2284.1|2278.1|2285.8|2279.8|2285.8|2279.8|2284.1|2278.1|3
1651680180000|2022-05-04 16:03:00|2286|2280|2287.9|2281.9|2287.9|2281.9|2286|2280|4
1651680190000|2022-05-04 16:03:10|2288.6|2282.6|2289.1|2283.1|2289.1|2283.1|2288.6|2282.6|2
1651680210000|2022-05-04 16:03:30|2289.4|2283.4|2289.4|2283.4|2289.4|2283.4|2289.4|2283.4|1
1651680230000|2022-05-04 16:03:50|2289.6|2283.6|2288.1|2282.1|2289.6|2283.6|2288.1|2282.1|3
1651680240000|2022-05-04 16:04:00|2288.8|2282.8|2287.6|2281.6|2288.8|2282.8|2287.6|2281.6|2
1651680250000|2022-05-04 16:04:10|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|1
1651680260000|2022-05-04 16:04:20|2287.8|2281.8|2288.6|2282.6|2288.6|2282.6|2287.8|2281.8|2
1651680270000|2022-05-04 16:04:30|2288.4|2282.4|2288.4|2282.4|2288.4|2282.4|2288.4|2282.4|1
1651680290000|2022-05-04 16:04:50|2288.1|2282.1|2287.4|2281.4|2288.1|2282.1|2287.4|2281.4|4
1651680340000|2022-05-04 16:05:40|2288.6|2282.6|2288.1|2282.1|2288.6|2282.6|2287.6|2281.6|4
1651680360000|2022-05-04 16:06:00|2288.6|2282.6|2288.6|2282.6|2288.6|2282.6|2288.6|2282.6|1
1651680390000|2022-05-04 16:06:30|2288.4|2282.4|2288.4|2282.4|2288.4|2282.4|2288.4|2282.4|1
1651680410000|2022-05-04 16:06:50|2288.6|2282.6|2288.6|2282.6|2288.6|2282.6|2288.6|2282.6|1
1651680440000|2022-05-04 16:07:20|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|1
1651680470000|2022-05-04 16:07:50|2288.6|2282.6|2288.6|2282.6|2288.6|2282.6|2288.6|2282.6|1
1651680680000|2022-05-04 16:11:20|2288.9|2282.9|2289.1|2283.1|2289.1|2283.1|2288.9|2282.9|2
1651680690000|2022-05-04 16:11:30|2288.9|2282.9|2288.6|2282.6|2288.9|2282.9|2288.6|2282.6|2
1651680710000|2022-05-04 16:11:50|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|2288.6|2282.6|3
1651680720000|2022-05-04 16:12:00|2289.1|2283.1|2288.9|2282.9|2289.1|2283.1|2288.9|2282.9|2
1651680730000|2022-05-04 16:12:10|2289.1|2283.1|2289.4|2283.4|2289.4|2283.4|2289.1|2283.1|2
1651680740000|2022-05-04 16:12:20|2289.9|2283.9|2289.6|2283.6|2289.9|2283.9|2289.6|2283.6|2
1651680750000|2022-05-04 16:12:30|2289.9|2283.9|2289.4|2283.4|2289.9|2283.9|2289.4|2283.4|2
1651680760000|2022-05-04 16:12:40|2289.9|2283.9|2289.9|2283.9|2289.9|2283.9|2289.9|2283.9|1
1651680860000|2022-05-04 16:14:20|2290.1|2284.1|2289.9|2283.9|2290.1|2284.1|2289.9|2283.9|2
1651681090000|2022-05-04 16:18:10|2289.4|2283.4|2286.9|2280.9|2289.4|2283.4|2286.9|2280.9|3
1651681100000|2022-05-04 16:18:20|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|1
1651681120000|2022-05-04 16:18:40|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1651681200000|2022-05-04 16:20:00|2287.6|2281.6|2287.9|2281.9|2287.9|2281.9|2286.9|2280.9|6
1651681220000|2022-05-04 16:20:20|2288.6|2282.6|2287.9|2281.9|2288.9|2282.9|2287.9|2281.9|3
1651681270000|2022-05-04 16:21:10|2287.4|2281.4|2286.9|2280.9|2287.4|2281.4|2286.9|2280.9|2
1651681280000|2022-05-04 16:21:20|2287.1|2281.1|2287.6|2281.6|2287.6|2281.6|2286.9|2280.9|6
1651681290000|2022-05-04 16:21:30|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|1
1651681300000|2022-05-04 16:21:40|2287.6|2281.6|2287.4|2281.4|2287.6|2281.6|2287.4|2281.4|2
1651681310000|2022-05-04 16:21:50|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|1
1651681320000|2022-05-04 16:22:00|2287.4|2281.4|2285.5|2279.5|2287.4|2281.4|2285.5|2279.5|2
1651681330000|2022-05-04 16:22:10|2285.9|2279.9|2285.5|2279.5|2285.9|2279.9|2285.5|2279.5|3
1651681340000|2022-05-04 16:22:20|2284.9|2278.9|2284.1|2278.1|2284.9|2278.9|2284.1|2278.1|5
1651681440000|2022-05-04 16:24:00|2284.4|2278.4|2284.1|2278.1|2284.4|2278.4|2284.1|2278.1|2
1651681490000|2022-05-04 16:24:50|2284.4|2278.4|2284.1|2278.1|2284.4|2278.4|2284.1|2278.1|2
1651681530000|2022-05-04 16:25:30|2283.9|2277.9|2284.1|2278.1|2284.1|2278.1|2283.9|2277.9|2
1651681600000|2022-05-04 16:26:40|2284.6|2278.6|2285.6|2279.6|2285.6|2279.6|2284.6|2278.6|2
1651681630000|2022-05-04 16:27:10|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.1|2279.1|3
1651681640000|2022-05-04 16:27:20|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1651681680000|2022-05-04 16:28:00|2285.6|2279.6|2285.4|2279.4|2285.9|2279.9|2285.4|2279.4|4
1651681750000|2022-05-04 16:29:10|2285.6|2279.6|2285.6|2279.6|2286.1|2280.1|2285.1|2279.1|5
1651681780000|2022-05-04 16:29:40|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1651681790000|2022-05-04 16:29:50|2285.6|2279.6|2287.6|2281.6|2287.6|2281.6|2285.6|2279.6|3
1651681800000|2022-05-04 16:30:00|2287.9|2281.9|2287.9|2281.9|2288.4|2282.4|2287.9|2281.9|3
1651681820000|2022-05-04 16:30:20|2287.6|2281.6|2287|2281|2288.4|2282.4|2287|2281|4
1651681840000|2022-05-04 16:30:40|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1651681850000|2022-05-04 16:30:50|2285|2277|2285|2277|2285|2277|2285|2277|1
1651681870000|2022-05-04 16:31:10|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1651681890000|2022-05-04 16:31:30|2282.8|2276.8|2282.3|2276.3|2282.8|2276.8|2282.3|2276.3|2
1651681900000|2022-05-04 16:31:40|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|1
1651681910000|2022-05-04 16:31:50|2282.1|2276.1|2282.6|2276.6|2282.6|2276.6|2282.1|2276.1|2
1651681950000|2022-05-04 16:32:30|2282.9|2276.9|2283.1|2277.1|2283.1|2277.1|2282.9|2276.9|2
1651681960000|2022-05-04 16:32:40|2283.4|2277.4|2283.1|2277.1|2283.4|2277.4|2283.1|2277.1|2
1651682050000|2022-05-04 16:34:10|2284.1|2278.1|2282.9|2276.9|2284.1|2278.1|2282.9|2276.9|5
1651682060000|2022-05-04 16:34:20|2282.6|2276.6|2282.9|2276.9|2282.9|2276.9|2282.6|2276.6|2
1651682090000|2022-05-04 16:34:50|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|1
1651682100000|2022-05-04 16:35:00|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|1
1651682110000|2022-05-04 16:35:10|2282.6|2276.6|2282.6|2276.6|2282.9|2276.9|2282.4|2276.4|5
1651682120000|2022-05-04 16:35:20|2282.1|2276.1|2281.9|2275.9|2282.1|2276.1|2281.9|2275.9|2
1651682180000|2022-05-04 16:36:20|2281.4|2275.4|2281.1|2275.1|2281.4|2275.4|2281.1|2275.1|2
1651682290000|2022-05-04 16:38:10|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|1
1651682330000|2022-05-04 16:38:50|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|1
1651682350000|2022-05-04 16:39:10|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|1
1651682440000|2022-05-04 16:40:40|2282.9|2276.9|2283.1|2277.1|2283.1|2277.1|2282.9|2276.9|2
1651682470000|2022-05-04 16:41:10|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|1
1651682500000|2022-05-04 16:41:40|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|1
1651682530000|2022-05-04 16:42:10|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|1
1651682580000|2022-05-04 16:43:00|2283.1|2277.1|2283.1|2277.1|2283.1|2277.1|2283.1|2277.1|1
1651682960000|2022-05-04 16:49:20|2283.4|2277.4|2283.4|2277.4|2283.6|2277.6|2283.4|2277.4|3
1651682970000|2022-05-04 16:49:30|2283.6|2277.6|2283.4|2277.4|2283.6|2277.6|2283.4|2277.4|2
1651682980000|2022-05-04 16:49:40|2283.1|2277.1|2283.6|2277.6|2283.6|2277.6|2283.1|2277.1|2
1651683080000|2022-05-04 16:51:20|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|1
1651683110000|2022-05-04 16:51:50|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1651683130000|2022-05-04 16:52:10|2284.4|2278.4|2284.9|2278.9|2284.9|2278.9|2284.4|2278.4|2
1651683180000|2022-05-04 16:53:00|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1651683240000|2022-05-04 16:54:00|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1651683250000|2022-05-04 16:54:10|2286.1|2280.1|2286.6|2280.6|2286.6|2280.6|2286.1|2280.1|2
1651683260000|2022-05-04 16:54:20|2298.5|2282|2297.3|2282|2298.5|2282|2297.3|2282|3
1651683270000|2022-05-04 16:54:30|2297||2297||2297||2297||1
1651683280000|2022-05-04 16:54:40|2298.1|2292.1|2298.1|2292.1|2298.1|2292.1|2298.1|2292.1|1
1651683290000|2022-05-04 16:54:50|2297.4|2291.4|2296.4|2290.4|2297.4|2291.4|2296.4|2290.4|4
1651683300000|2022-05-04 16:55:00|2298|2288.5|2298|2288.5|2298|2288.5|2298|2288.5|1
1651683310000|2022-05-04 16:55:10|2297.3|2288|2295.8|2286.5|2297.3|2288|2295.8|2286.5|2
1651683320000|2022-05-04 16:55:20|2294.3|2285|2294.3|2285|2294.3|2285|2294.3|2285|1
1651683330000|2022-05-04 16:55:30|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|1
1651683340000|2022-05-04 16:55:40|2292.1|2286.1|2291|2285|2292.1|2286.1|2291|2285|4
1651683350000|2022-05-04 16:55:50|2290.8|2284.8|2290.5|2284.5|2290.8|2284.8|2290.5|2284.5|2
1651683420000|2022-05-04 16:57:00|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|1
1651683480000|2022-05-04 16:58:00|2289.5|2283.5|2288.4|2282.4|2289.5|2283.5|2288.4|2282.4|4
1651683490000|2022-05-04 16:58:10|2288|2282|2288|2282|2288|2282|2288|2282|1
1651683540000|2022-05-04 16:59:00|2287.8|2281.8|2287|2281|2287.8|2281.8|2287|2281|8
1651683550000|2022-05-04 16:59:10|2287.3|2281.3|2285.6|2279.6|2287.5|2281.5|2285.5|2279.5|11
1651683560000|2022-05-04 16:59:20|2285.4|2279.4|2285.3|2279.3|2287|2281|2285.1|2279.1|9
1651708920000|2022-05-05 00:02:00|2312|2300.8|2312|2300.8|2312|2300.8|2312|2300.8|1
1651709010000|2022-05-05 00:03:30|2312.8|2301.5|2312.8|2301.5|2312.8|2301.5|2312.8|2301.5|1
1651709020000|2022-05-05 00:03:40|2312.3|2301|2312.3|2301|2312.3|2301|2312.3|2301|1
1651709050000|2022-05-05 00:04:10|2312.8|2301.5|2312.8|2301.5|2312.8|2301.5|2312.8|2301.5|1
1651709170000|2022-05-05 00:06:10|2311.8|2300.5|2311.8|2300.5|2311.8|2300.5|2311.8|2300.5|1
1651709180000|2022-05-05 00:06:20|2311.3|2300|2311|2299.8|2311.3|2300|2311|2299.8|2
1651709190000|2022-05-05 00:06:30|2310.3|2299|2310.3|2299|2310.3|2299|2310.3|2299|1
1651709200000|2022-05-05 00:06:40|2310.8|2299.5|2310.8|2299.5|2310.8|2299.5|2310.8|2299.5|1
1651709210000|2022-05-05 00:06:50|2310.3|2299|2310.3|2299|2310.3|2299|2310.3|2299|1
1651709220000|2022-05-05 00:07:00|2309.8|2298.5|2309.8|2298.5|2309.8|2298.5|2309.8|2298.5|1
1651709230000|2022-05-05 00:07:10|2310.5|2299.3|2310.5|2299.3|2310.5|2299.3|2310.5|2299.3|1
1651709240000|2022-05-05 00:07:20|2309.8|2298.5|2309.8|2298.5|2309.8|2298.5|2309.8|2298.5|1
1651709250000|2022-05-05 00:07:30|2309.3|2298|2308.5|2297.3|2309.3|2298|2308.5|2297.3|3
1651709260000|2022-05-05 00:07:40|2308|2296.8|2308|2296.8|2308|2296.8|2308|2296.8|1
1651709270000|2022-05-05 00:07:50|2307.8|2296.5|2307.8|2296.5|2307.8|2296.5|2307.8|2296.5|1
1651709320000|2022-05-05 00:08:40|2307.5|2296.3|2307.5|2296.3|2307.5|2296.3|2307.5|2296.3|1
1651709410000|2022-05-05 00:10:10|2310|2298.8|2310.5|2299.3|2310.5|2299.3|2310|2298.8|2
1651709420000|2022-05-05 00:10:20|2309.8|2298.5|2309.8|2298.5|2309.8|2298.5|2309.8|2298.5|1
1651709480000|2022-05-05 00:11:20|2309.5|2298.3|2309.5|2298.3|2309.5|2298.3|2309.5|2298.3|1
1651709510000|2022-05-05 00:11:50|2310|2298.8|2312.8|2301.5|2312.8|2301.5|2310|2298.8|2
1651709520000|2022-05-05 00:12:00|2313.3|2302|2312.5|2301.3|2313.3|2302|2312.5|2301.3|2
1651709990000|2022-05-05 00:19:50|2313|2301.8|2314|2302.8|2314|2302.8|2313|2301.8|3
1651710320000|2022-05-05 00:25:20|2313.5|2302.3|2312|2300.8|2313.5|2302.3|2312|2300.8|2
1651710430000|2022-05-05 00:27:10|2312.5|2301.3|2313.5|2302.3|2313.5|2302.3|2312.5|2301.3|2
1651710520000|2022-05-05 00:28:40|2312.8|2301.5|2312.3|2301|2312.8|2301.5|2312.3|2301|2
1651710580000|2022-05-05 00:29:40|2312|2300.8|2312|2300.8|2312|2300.8|2312|2300.8|1
1651710770000|2022-05-05 00:32:50|2311.5|2300.3|2311.5|2300.3|2311.5|2300.3|2311.5|2300.3|1
1651710830000|2022-05-05 00:33:50|2311.8|2300.5|2311.8|2300.5|2311.8|2300.5|2311.8|2300.5|1
1651711140000|2022-05-05 00:39:00|2311|2299.8|2310.3|2299|2311|2299.8|2310.3|2299|2
1651711200000|2022-05-05 00:40:00|2310|2298.8|2310|2298.8|2310|2298.8|2310|2298.8|1
1651711220000|2022-05-05 00:40:20|2310.5|2299.3|2310.5|2299.3|2310.5|2299.3|2310.5|2299.3|1
1651711230000|2022-05-05 00:40:30|2311.3|2300|2311.3|2300|2311.3|2300|2311.3|2300|1
1651711250000|2022-05-05 00:40:50|2311.8|2300.5|2313.5|2302.3|2313.5|2302.3|2311.8|2300.5|2
1651711290000|2022-05-05 00:41:30|2313.8|2302.5|2313.8|2302.5|2313.8|2302.5|2313.8|2302.5|1
1651711340000|2022-05-05 00:42:20|2314.8|2303.5|2314|2302.8|2314.8|2303.5|2314|2302.8|2
1651711380000|2022-05-05 00:43:00|2315|2303.8|2315.3|2304|2315.3|2304|2315|2303.8|2
1651711390000|2022-05-05 00:43:10|2315.8|2304.5|2317.8|2306.5|2317.8|2306.5|2315.8|2304.5|2
1651711400000|2022-05-05 00:43:20|2318|2306.8|2317.8|2306.5|2318|2306.8|2317.8|2306.5|2
1651711450000|2022-05-05 00:44:10|2317.3|2306|2317.3|2306|2317.3|2306|2317.3|2306|1
1651711600000|2022-05-05 00:46:40|2317.8|2306.5|2317.8|2306.5|2317.8|2306.5|2317.8|2306.5|1
1651711730000|2022-05-05 00:48:50|2318|2306.8|2320.8|2309.5|2320.8|2309.5|2318|2306.8|3
1651711790000|2022-05-05 00:49:50|2320.5|2309.3|2320.5|2309.3|2320.5|2309.3|2320.5|2309.3|1
1651711820000|2022-05-05 00:50:20|2320.8|2309.5|2320.8|2309.5|2320.8|2309.5|2320.8|2309.5|1
1651711840000|2022-05-05 00:50:40|2321.3|2310|2322.3|2311|2322.3|2311|2321.3|2310|3
1651711890000|2022-05-05 00:51:30|2321.8|2310.5|2321.3|2310|2321.8|2310.5|2321.3|2310|2
1651711950000|2022-05-05 00:52:30|2321|2309.8|2321|2309.8|2321|2309.8|2321|2309.8|1
1651712040000|2022-05-05 00:54:00|2321.3|2310|2322.3|2311|2322.3|2311|2321.3|2310|3
1651712060000|2022-05-05 00:54:20|2322.5|2311.3|2322.5|2311.3|2322.5|2311.3|2322.5|2311.3|1
1651712140000|2022-05-05 00:55:40|2323|2311.8|2323.3|2312|2323.3|2312|2323|2311.8|2
1651712250000|2022-05-05 00:57:30|2322.8|2311.5|2321.5|2310.3|2322.8|2311.5|2321.5|2310.3|2
1651712260000|2022-05-05 00:57:40|2321|2309.8|2321|2309.8|2321|2309.8|2321|2309.8|1
1651712300000|2022-05-05 00:58:20|2321.5|2310.3|2321.5|2310.3|2321.5|2310.3|2321.5|2310.3|1
1651712320000|2022-05-05 00:58:40|2321.3|2310|2321.5|2310.3|2321.5|2310.3|2321.3|2310|2
1651712340000|2022-05-05 00:59:00|2321|2309.8|2320|2308.8|2321|2309.8|2319.3|2308|6
1651712350000|2022-05-05 00:59:10|2321.8|2310.5|2322.3|2311|2322.3|2311|2321.8|2310.5|2
1651712360000|2022-05-05 00:59:20|2322.5|2311.3|2323|2311.8|2323|2311.8|2322.5|2311.3|2
1651712370000|2022-05-05 00:59:30|2322.8|2311.5|2321.5|2310.3|2322.8|2311.5|2321.5|2310.3|3
1651712380000|2022-05-05 00:59:40|2321.8|2308.8|2320.3|2307.3|2321.8|2308.8|2320.3|2307.3|4
1651712390000|2022-05-05 00:59:50|2318.3|2307|2318.3|2307|2318.3|2307|2318.3|2307|1
1651712400000|2022-05-05 01:00:00|2318|2306.8|2318.3|2307|2318.3|2307|2317.5|2306.3|4
1651712410000|2022-05-05 01:00:10|2317.8|2306.5|2316|2304.8|2317.8|2306.5|2316|2304.8|5
1651712420000|2022-05-05 01:00:20|2316.3|2305|2316|2304.8|2316.3|2305|2316|2304.8|2
1651712430000|2022-05-05 01:00:30|2316.5|2305.3|2317.5|2306.3|2317.5|2306.3|2316.5|2305.3|3
1651712440000|2022-05-05 01:00:40|2318|2306.8|2319|2307.8|2319|2307.8|2318|2306.8|2
1651712450000|2022-05-05 01:00:50|2319.8|2308.5|2318.8|2307.5|2319.8|2308.5|2318.8|2307.5|2
1651712460000|2022-05-05 01:01:00|2317.3|2306|2317|2305.8|2317.8|2306.5|2317|2305.8|3
1651712470000|2022-05-05 01:01:10|2316.8|2305.5|2316.8|2305.5|2316.8|2305.5|2316.8|2305.5|1
1651712490000|2022-05-05 01:01:30|2317.5|2306.3|2317|2305.8|2317.8|2306.5|2316.8|2305.5|5
1651712500000|2022-05-05 01:01:40|2318|2306.8|2318|2306.8|2318|2306.8|2317|2305.8|5
1651712510000|2022-05-05 01:01:50|2317.5|2306.3|2318|2306.8|2318|2306.8|2317.5|2306.3|2
1651712520000|2022-05-05 01:02:00|2318.5|2307.3|2318.5|2307.3|2318.5|2307.3|2318.5|2307.3|1
1651712620000|2022-05-05 01:03:40|2318|2306.8|2319|2307.8|2319.5|2308.3|2318|2306.8|4
1651712630000|2022-05-05 01:03:50|2319.5|2308.3|2319.3|2308|2319.5|2308.3|2319|2307.8|9
1651712660000|2022-05-05 01:04:20|2320|2308.8|2320|2308.8|2320|2308.8|2320|2308.8|1
1651712720000|2022-05-05 01:05:20|2320.3|2309|2320.3|2309|2320.3|2309|2320.3|2309|1
1651712740000|2022-05-05 01:05:40|2321.3|2310|2323|2311.8|2323|2311.8|2321.3|2310|3
1651712780000|2022-05-05 01:06:20|2322.5|2311.3|2322.5|2311.3|2322.5|2311.3|2322.5|2311.3|1
1651712840000|2022-05-05 01:07:20|2323|2311.8|2323|2311.8|2323|2311.8|2323|2311.8|1
1651712880000|2022-05-05 01:08:00|2323.5|2312.3|2323.8|2312.5|2323.8|2312.5|2323|2311.8|3
1651712890000|2022-05-05 01:08:10|2324|2312.8|2324.5|2313.3|2324.5|2313.3|2324|2312.8|2
1651712910000|2022-05-05 01:08:30|2325|2313.8|2325|2313.8|2325|2313.8|2325|2313.8|1
1651712960000|2022-05-05 01:09:20|2326|2314.8|2327|2315.8|2327|2315.8|2326|2314.8|2
1651712970000|2022-05-05 01:09:30|2327.5|2316.3|2327.5|2316.3|2327.5|2316.3|2327.5|2316.3|1
1651712980000|2022-05-05 01:09:40|2328|2316.8|2328|2316.8|2328|2316.8|2328|2316.8|1
1651712990000|2022-05-05 01:09:50|2328.3|2317|2328.3|2317|2328.8|2317.5|2328.3|2317|3
1651713000000|2022-05-05 01:10:00|2327.8|2316.5|2327.8|2316.5|2327.8|2316.5|2327.8|2316.5|1
1651713020000|2022-05-05 01:10:20|2328.3|2317|2328.3|2317|2328.3|2317|2328.3|2317|1
1651713060000|2022-05-05 01:11:00|2329.8|2318.5|2328.5|2317.3|2329.8|2318.5|2328.5|2317.3|3
1651713070000|2022-05-05 01:11:10|2329|2317.8|2328.5|2317.3|2329|2317.8|2328.5|2317.3|2
1651713080000|2022-05-05 01:11:20|2328|2316.8|2328.5|2317.3|2328.5|2317.3|2327.8|2316.5|4
1651713100000|2022-05-05 01:11:40|2328|2316.8|2328.5|2317.3|2328.5|2317.3|2328|2316.8|2
1651713110000|2022-05-05 01:11:50|2329.3|2318|2329|2317.8|2329.3|2318|2328.5|2317.3|3
1651713120000|2022-05-05 01:12:00|2328.5|2317.3|2328.5|2317.3|2328.5|2317.3|2328.5|2317.3|1
1651713130000|2022-05-05 01:12:10|2328|2316.8|2328|2316.8|2328|2316.8|2328|2316.8|1
1651713150000|2022-05-05 01:12:30|2327.5|2316.3|2325.3|2314|2327.5|2316.3|2325.3|2314|3
1651713160000|2022-05-05 01:12:40|2326|2314.8|2326|2314.8|2326|2314.8|2326|2314.8|1
1651713170000|2022-05-05 01:12:50|2326.5|2315.3|2326.5|2315.3|2326.5|2315.3|2326.5|2315.3|1
1651713190000|2022-05-05 01:13:10|2325.3|2314|2326.5|2315.3|2326.5|2315.3|2325.3|2314|2
1651713210000|2022-05-05 01:13:30|2327|2315.8|2327|2315.8|2327|2315.8|2327|2315.8|1
1651713220000|2022-05-05 01:13:40|2328.3|2317|2328.8|2317.5|2328.8|2317.5|2328.3|2317|2
1651713240000|2022-05-05 01:14:00|2329|2317.8|2329|2317.8|2329|2317.8|2329|2317.8|1
1651713260000|2022-05-05 01:14:20|2329.5|2318.3|2329.5|2318.3|2329.5|2318.3|2329.5|2318.3|1
1651713270000|2022-05-05 01:14:30|2330|2318.8|2330|2318.8|2330.3|2319|2329.5|2318.3|4
1651713280000|2022-05-05 01:14:40|2331.8||2331.8||2331.8||2331.8||1
1651713290000|2022-05-05 01:14:50|2330||2330||2330||2330||1
1651713300000|2022-05-05 01:15:00|2329.5|2318.3|2329.5|2318.3|2329.5|2318.3|2329.5|2318.3|1
1651713310000|2022-05-05 01:15:10|2330.3|2319|2329.8|2318.5|2330.3|2319|2329.8|2318.5|2
1651713320000|2022-05-05 01:15:20|2330.5|2319.3|2330.3|2319|2330.5|2319.3|2330.3|2319|2
1651713340000|2022-05-05 01:15:40|2331|2319.8|2332|2320.8|2332.5|2321.3|2331|2319.8|4
1651713420000|2022-05-05 01:17:00|2332.5|2321.3|2334.3|2323|2334.3|2323|2332.5|2321.3|6
1651713430000|2022-05-05 01:17:10|2335|2323.8|2335|2323.8|2335|2323.8|2335|2323.8|1
1651713470000|2022-05-05 01:17:50|2334.5|2323.3|2333|2321.8|2334.5|2323.3|2333|2321.8|2
1651713500000|2022-05-05 01:18:20|2333.5|2322.3|2334.5|2323.3|2334.5|2323.3|2333.5|2322.3|3
1651713530000|2022-05-05 01:18:50|2335|2323.8|2335|2323.8|2335|2323.8|2334.5|2323.3|3
1651713550000|2022-05-05 01:19:10|2335.5|2324.3|2336|2324.8|2336|2324.8|2335.5|2324.3|2
1651713580000|2022-05-05 01:19:40|2334.8|2323.5|2332|2319.8|2335.3|2324|2332|2319.8|4
1651713590000|2022-05-05 01:19:50|2331.5||2331.5||2331.5||2331.5||1
1651713600000|2022-05-05 01:20:00|2331|2320|2331.3|2320|2331.3|2320|2331|2320|2
1651713610000|2022-05-05 01:20:10|2332.3|2321|2332.3|2321|2332.3|2321|2332.3|2321|1
1651713630000|2022-05-05 01:20:30|2333|2321.8|2333.8|2322.5|2333.8|2322.5|2333|2321.8|2
1651713690000|2022-05-05 01:21:30|2334|2322.8|2334|2322.8|2334|2322.8|2334|2322.8|1
1651713710000|2022-05-05 01:21:50|2334.3|2323|2334.3|2323|2334.3|2323|2334.3|2323|1
1651713890000|2022-05-05 01:24:50|2335.3|2324|2334|2322.8|2335.3|2324|2334|2322.8|2
1651713930000|2022-05-05 01:25:30|2334.5|2323.3|2334.5|2323.3|2334.5|2323.3|2334.5|2323.3|1
1651713980000|2022-05-05 01:26:20|2333.8|2322.5|2333.8|2322.5|2333.8|2322.5|2333.8|2322.5|1
1651713990000|2022-05-05 01:26:30|2333.5|2322.3|2334.8|2323.5|2334.8|2323.5|2333.5|2322.3|2
1651714040000|2022-05-05 01:27:20|2335|2323.8|2335.5|2324.3|2335.8|2324.5|2335|2323.8|4
1651714130000|2022-05-05 01:28:50|2337|2325.8|2335.8|2324.5|2337|2325.8|2335.8|2324.5|2
1651714140000|2022-05-05 01:29:00|2336.3|2325|2336.3|2325|2336.3|2325|2336.3|2325|1
1651714150000|2022-05-05 01:29:10|2336.8|2325.5|2336.8|2325.5|2336.8|2325.5|2336.8|2325.5|1
1651714280000|2022-05-05 01:31:20|2337.3|2326|2337.3|2326|2337.3|2326|2337.3|2326|1
1651714300000|2022-05-05 01:31:40|2339|2327.8|2338.3|2327|2339|2327.8|2338.3|2327|2
1651714310000|2022-05-05 01:31:50|2338|2326.8|2338|2326.8|2338|2326.8|2338|2326.8|1
1651714330000|2022-05-05 01:32:10|2338.3|2327|2339|2327.8|2339|2327.8|2338.3|2327|2
1651714350000|2022-05-05 01:32:30|2338.5|2327.3|2338.5|2327.3|2338.5|2327.3|2338.5|2327.3|1
1651714380000|2022-05-05 01:33:00|2338.3|2327|2337.8|2326.5|2338.3|2327|2337.8|2326.5|2
1651714520000|2022-05-05 01:35:20|2337.3|2326|2331.8|2320.5|2337.3|2326|2331.8|2320.5|6
1651714530000|2022-05-05 01:35:30|2331.3|2320|2330.8|2319.5|2331.3|2320|2330.8|2319.5|2
1651714560000|2022-05-05 01:36:00|2331.5|2320.3|2332.3|2321|2332.3|2321|2331.5|2320.3|3
1651714570000|2022-05-05 01:36:10|2331.8|2320.5|2331.8|2320.5|2331.8|2320.5|2331.8|2320.5|1
1651714590000|2022-05-05 01:36:30|2332.3|2321|2332.3|2321|2332.3|2321|2332.3|2321|1
1651714610000|2022-05-05 01:36:50|2331.8|2320.5|2331.8|2320.5|2331.8|2320.5|2331.8|2320.5|1
1651714660000|2022-05-05 01:37:40|2333.3|2322|2333.3|2322|2333.3|2322|2333.3|2322|1
1651714670000|2022-05-05 01:37:50|2332.3|2321|2332|2320.8|2332.3|2321|2332|2320.8|2
1651714690000|2022-05-05 01:38:10|2331.5|2320.3|2331.5|2320.3|2331.5|2320.3|2331.5|2320.3|1
1651714700000|2022-05-05 01:38:20|2331|2319.8|2331|2319.8|2331|2319.8|2331|2319.8|1
1651714760000|2022-05-05 01:39:20|2330.8|2319.5|2329.8|2318.5|2330.8|2319.5|2329.8|2318.5|3
1651714770000|2022-05-05 01:39:30|2329.3|2318|2327.5|2316.3|2329.3|2318|2327.5|2316.3|2
1651714790000|2022-05-05 01:39:50|2326.5|2315.3|2326.5|2315.3|2326.5|2315.3|2326.5|2315.3|1
1651714800000|2022-05-05 01:40:00|2326|2314.8|2326|2314.8|2326|2314.8|2325.5|2314.3|3
1651714820000|2022-05-05 01:40:20|2326.8|2315.5|2328.3|2317|2328.5|2317.3|2326.8|2315.5|5
1651714910000|2022-05-05 01:41:50|2327.8|2316.5|2327.8|2316.5|2327.8|2316.5|2327.8|2316.5|1
1651714920000|2022-05-05 01:42:00|2328.3|2317|2327.3|2316|2328.3|2317|2327.3|2316|2
1651714950000|2022-05-05 01:42:30|2327.8|2316.5|2327.8|2316.5|2327.8|2316.5|2327.8|2316.5|1
1651714960000|2022-05-05 01:42:40|2328.3|2317|2328.3|2317|2328.3|2317|2328.3|2317|1
1651714980000|2022-05-05 01:43:00|2328.5|2317.3|2328.5|2317.3|2328.5|2317.3|2328.5|2317.3|1
1651714990000|2022-05-05 01:43:10|2328.3|2317|2327.3|2316|2328.3|2317|2327.3|2316|2
1651715000000|2022-05-05 01:43:20|2326.8|2315.5|2326.8|2315.5|2326.8|2315.5|2326.8|2315.5|1
1651715010000|2022-05-05 01:43:30|2326.3|2315|2326.3|2315|2326.3|2315|2326.3|2315|1
1651715020000|2022-05-05 01:43:40|2326|2314.8|2325.3|2314|2326|2314.8|2325|2313.8|3
1651715030000|2022-05-05 01:43:50|2324.3|2313|2325|2313.8|2325|2313.8|2324.3|2313|2
1651715040000|2022-05-05 01:44:00|2324.5|2313.3|2324.5|2313.3|2324.5|2313.3|2324.5|2313.3|1
1651715050000|2022-05-05 01:44:10|2325|2313.8|2325|2313.8|2325|2313.8|2325|2313.8|1
1651715060000|2022-05-05 01:44:20|2324.5|2313.3|2324.5|2313.3|2324.5|2313.3|2324.5|2313.3|1
1651715070000|2022-05-05 01:44:30|2325|2313.8|2325|2313.8|2325|2313.8|2325|2313.8|1
1651715080000|2022-05-05 01:44:40|2324.5|2313.3|2324.5|2313.3|2325|2313.8|2324.5|2313.3|5
1651715090000|2022-05-05 01:44:50|2325|2313.8|2324.5|2313.3|2325|2313.8|2324.5|2313.3|2
1651715100000|2022-05-05 01:45:00|2324|2312.8|2323|2311.8|2324|2312.8|2323|2311.8|2
1651715140000|2022-05-05 01:45:40|2323.5|2312.3|2323.8|2312.5|2324.3|2313|2323.5|2312.3|5
1651715150000|2022-05-05 01:45:50|2323.3|2312|2323.8|2312.5|2323.8|2312.5|2323.3|2312|2
1651715160000|2022-05-05 01:46:00|2324.3|2313|2323.8|2312.5|2324.3|2313|2323.5|2312.3|6
1651715170000|2022-05-05 01:46:10|2324.3|2313|2324.3|2313|2324.3|2313|2324.3|2313|1
1651715180000|2022-05-05 01:46:20|2323.5|2312.3|2323.8|2312.5|2324.3|2313|2323.3|2312|5
1651715190000|2022-05-05 01:46:30|2323.3|2312|2323.8|2312.5|2323.8|2312.5|2323.3|2312|22
1651715200000|2022-05-05 01:46:40|2324.3|2313|2323.3|2312|2324.3|2313|2323.3|2312|28
1651715210000|2022-05-05 01:46:50|2323.8|2312.5|2324.3|2313|2324.3|2313|2323.3|2312|24
1651715220000|2022-05-05 01:47:00|2323.8|2312.5|2323.8|2312.5|2324.3|2313|2323.8|2312.5|5
1651715240000|2022-05-05 01:47:20|2324.5|2313.3|2324|2312.8|2324.5|2313.3|2324|2312.8|4
1651715260000|2022-05-05 01:47:40|2324.5|2313.3|2323.8|2312.5|2324.8|2313.5|2323.8|2312.5|5
1651715270000|2022-05-05 01:47:50|2324.5|2313.3|2324.5|2313.3|2324.5|2313.3|2324.5|2313.3|1
1651715300000|2022-05-05 01:48:20|2325|2313.8|2325.5|2314.3|2325.5|2314.3|2325|2313.8|2
1651715340000|2022-05-05 01:49:00|2325|2313.8|2325.5|2314.3|2325.5|2314.3|2325|2313.8|4
1651715350000|2022-05-05 01:49:10|2325|2313.8|2325|2313.8|2325.5|2314.3|2325|2313.8|39
1651715360000|2022-05-05 01:49:20|2325.5|2314.3|2325.5|2314.3|2325.5|2314.3|2325|2313.8|13
1651715410000|2022-05-05 01:50:10|2325.8|2314.5|2325.8|2314.5|2325.8|2314.5|2325.8|2314.5|1
1651715420000|2022-05-05 01:50:20|2325.3|2314|2325.3|2314|2325.3|2314|2325.3|2314|1
1651715440000|2022-05-05 01:50:40|2325.8|2314.5|2325|2313.8|2325.8|2314.5|2325|2313.8|4
1651715450000|2022-05-05 01:50:50|2325.5|2314.3|2325|2313.8|2325.5|2314.3|2324.8|2313.5|4
1651715460000|2022-05-05 01:51:00|2324.8|2313.5|2324.8|2313.5|2324.8|2313.5|2324.8|2313.5|1
1651715470000|2022-05-05 01:51:10|2325.3|2314|2324.3|2313|2325.3|2314|2324.3|2313|2
1651715570000|2022-05-05 01:52:50|2323.8|2312.5|2324.3|2313|2324.3|2313|2323.8|2312.5|2
1651715580000|2022-05-05 01:53:00|2323.8|2312.5|2324.3|2313|2324.3|2313|2323.8|2312.5|2
1651715620000|2022-05-05 01:53:40|2323.5|2312.3|2323.5|2312.3|2323.5|2312.3|2323.5|2312.3|1
1651715630000|2022-05-05 01:53:50|2323.8|2312.5|2323.3|2312|2323.8|2312.5|2323.3|2312|4
1651715640000|2022-05-05 01:54:00|2323.8|2312.5|2323.8|2312.5|2323.8|2312.5|2323.8|2312.5|1
1651715660000|2022-05-05 01:54:20|2323.3|2312|2322.5|2311.3|2323.3|2312|2322.5|2311.3|3
1651715670000|2022-05-05 01:54:30|2321.8|2310.5|2322|2310.8|2322|2310.8|2321.8|2310.5|2
1651715700000|2022-05-05 01:55:00|2322.3|2311|2322|2310.8|2322.3|2311|2322|2310.8|2
1651715830000|2022-05-05 01:57:10|2322.5|2311.3|2322.5|2311.3|2322.5|2311.3|2322.5|2311.3|1
1651715870000|2022-05-05 01:57:50|2323.3|2312|2323.3|2312|2323.3|2312|2323.3|2312|1
1651715930000|2022-05-05 01:58:50|2323|2311.8|2323|2311.8|2323|2311.8|2322.8|2311.5|5
1651715990000|2022-05-05 01:59:50|2323.5|2312.3|2323.8|2312.5|2324|2312.8|2323.5|2312.3|4
1651716010000|2022-05-05 02:00:10|2323.5|2312.3|2323.8|2312.5|2324|2312.8|2323.5|2312.3|3
1651716020000|2022-05-05 02:00:20|2324|2312.8|2323.8|2312.5|2324|2312.8|2323.8|2312.5|4
1651716030000|2022-05-05 02:00:30|2324|2312.8|2323.8|2312.5|2324|2312.8|2323.8|2312.5|2
1651716040000|2022-05-05 02:00:40|2324|2312.8|2324|2312.8|2324|2312.8|2324|2312.8|1
1651716070000|2022-05-05 02:01:10|2323.8|2312.5|2323.8|2312.5|2323.8|2312.5|2323.8|2312.5|1
1651716080000|2022-05-05 02:01:20|2324|2312.8|2324|2312.8|2324|2312.8|2324|2312.8|1
1651716090000|2022-05-05 02:01:30|2323.5|2312.3|2323.5|2312.3|2323.5|2312.3|2323.5|2312.3|1
1651716100000|2022-05-05 02:01:40|2324|2312.8|2323.5|2312.3|2324|2312.8|2323.5|2312.3|2
1651716130000|2022-05-05 02:02:10|2323|2311.8|2322.3|2311|2323|2311.8|2322|2310.8|6
1651716170000|2022-05-05 02:02:50|2321.8|2310.5|2321.8|2310.5|2321.8|2310.5|2321.8|2310.5|1
1651716180000|2022-05-05 02:03:00|2322.3|2311|2322.3|2311|2322.3|2311|2322|2310.8|3
1651716190000|2022-05-05 02:03:10|2321.8|2310.5|2321.8|2310.5|2321.8|2310.5|2321.8|2310.5|1
1651716200000|2022-05-05 02:03:20|2322.3|2311|2322.3|2311|2322.3|2311|2321.8|2310.5|3
1651716210000|2022-05-05 02:03:30|2322.5|2311.3|2322|2310.8|2322.5|2311.3|2322|2310.8|32
1651716220000|2022-05-05 02:03:40|2322.5|2311.3|2322|2310.8|2322.5|2311.3|2322|2310.8|28
1651716230000|2022-05-05 02:03:50|2322.5|2311.3|2322.5|2311.3|2322.5|2311.3|2322|2310.8|37
1651716240000|2022-05-05 02:04:00|2322|2310.8|2322|2310.8|2322.5|2311.3|2321.5|2310.3|15
1651716250000|2022-05-05 02:04:10|2322.3|2311|2322|2310.8|2322.3|2311|2321.8|2310.5|5
1651716260000|2022-05-05 02:04:20|2322.5|2311.3|2322.5|2311.3|2322.5|2311.3|2322|2310.8|33
1651716280000|2022-05-05 02:04:40|2322|2310.8|2322|2310.8|2322.5|2311.3|2322|2310.8|7
1651716290000|2022-05-05 02:04:50|2321.5|2310.3|2321.5|2310.3|2321.5|2310.3|2321.5|2310.3|1
1651716300000|2022-05-05 02:05:00|2322|2310.8|2321.8|2310.5|2322|2310.8|2321.8|2310.5|2
1651716320000|2022-05-05 02:05:20|2322|2310.8|2322.8|2311.5|2322.8|2311.5|2321.8|2310.5|5
1651716350000|2022-05-05 02:05:50|2322.3|2311|2322.8|2311.5|2322.8|2311.5|2322.3|2311|10
1651716360000|2022-05-05 02:06:00|2322.3|2311|2322.8|2311.5|2322.8|2311.5|2322.3|2311|22
1651716420000|2022-05-05 02:07:00|2322.3|2311|2322.3|2311|2322.8|2311.5|2322.3|2311|15
1651716430000|2022-05-05 02:07:10|2322.8|2311.5|2322.3|2311|2322.8|2311.5|2322.3|2311|6
1651716440000|2022-05-05 02:07:20|2321.8|2310.5|2322.3|2311|2322.3|2311|2321.8|2310.5|2
1651716450000|2022-05-05 02:07:30|2322.8|2311.5|2322.3|2311|2322.8|2311.5|2322.3|2311|18
1651716460000|2022-05-05 02:07:40|2322.8|2311.5|2322.8|2311.5|2322.8|2311.5|2322.3|2311|5
1651716580000|2022-05-05 02:09:40|2323.3|2312|2323.3|2312|2323.3|2312|2323.3|2312|1
1651716630000|2022-05-05 02:10:30|2323.5|2312.3|2323.5|2312.3|2323.5|2312.3|2323.5|2312.3|1
1651716650000|2022-05-05 02:10:50|2324|2312.8|2324|2312.8|2324|2312.8|2324|2312.8|1
1651716700000|2022-05-05 02:11:40|2323.8|2312.5|2323.8|2312.5|2323.8|2312.5|2323.8|2312.5|1
1651716760000|2022-05-05 02:12:40|2324|2312.8|2324|2312.8|2324|2312.8|2324|2312.8|1
1651716880000|2022-05-05 02:14:40|2323.8|2312.5|2323.5|2312.3|2324|2312.8|2323.5|2312.3|5
1651716890000|2022-05-05 02:14:50|2324|2312.8|2324|2312.8|2324|2312.8|2324|2312.8|1
1651717000000|2022-05-05 02:16:40|2323.8|2312.5|2323.8|2312.5|2323.8|2312.5|2323.8|2312.5|1
1651717110000|2022-05-05 02:18:30|2323.5|2312.3|2323.5|2312.3|2323.5|2312.3|2323.5|2312.3|1
1651717250000|2022-05-05 02:20:50|2323|2311.8|2323|2311.8|2323|2311.8|2323|2311.8|1
1651717300000|2022-05-05 02:21:40|2323.3|2312|2323.3|2312|2323.3|2312|2323.3|2312|1
1651717360000|2022-05-05 02:22:40|2323.5|2312.3|2323.5|2312.3|2323.5|2312.3|2323.5|2312.3|1
1651717370000|2022-05-05 02:22:50|2322.5|2311.3|2322.5|2311.3|2322.5|2311.3|2322.5|2311.3|1
1651717650000|2022-05-05 02:27:30|2323|2311.8|2323|2311.8|2323|2311.8|2323|2311.8|1
1651717700000|2022-05-05 02:28:20|2323.5|2312.3|2323.5|2312.3|2323.5|2312.3|2323.5|2312.3|1
1651717710000|2022-05-05 02:28:30|2324|2312.8|2324|2312.8|2324|2312.8|2324|2312.8|1
1651717740000|2022-05-05 02:29:00|2324.5|2313.3|2324.5|2313.3|2324.5|2313.3|2324.5|2313.3|1
1651717790000|2022-05-05 02:29:50|2324.8|2313.5|2324.8|2313.5|2324.8|2313.5|2324.8|2313.5|1
1651717800000|2022-05-05 02:30:00|2324|2312.8|2323|2311.8|2324|2312.8|2322.5|2311.3|3
1651717810000|2022-05-05 02:30:10|2323.8|2312.5|2323.5|2312.3|2323.8|2312.5|2323.3|2312|7
1651717860000|2022-05-05 02:31:00|2323|2311.8|2323.8|2312.5|2323.8|2312.5|2323|2311.8|20
1651717870000|2022-05-05 02:31:10|2323.3|2312|2323.3|2312|2323.3|2312|2323.3|2312|1
1651717880000|2022-05-05 02:31:20|2323.8|2312.5|2323.8|2312.5|2323.8|2312.5|2323.8|2312.5|1
1651717910000|2022-05-05 02:31:50|2323.3|2312|2323.5|2312.3|2323.8|2312.5|2323|2311.8|18
1651717920000|2022-05-05 02:32:00|2323|2311.8|2323|2311.8|2323.5|2312.3|2323|2311.8|3
1651717930000|2022-05-05 02:32:10|2323.5|2312.3|2323.8|2312.5|2323.8|2312.5|2323|2311.8|39
1651717940000|2022-05-05 02:32:20|2323.3|2312|2323|2311.8|2323.8|2312.5|2323|2311.8|39
1651717950000|2022-05-05 02:32:30|2323.5|2312.3|2323.5|2312.3|2323.5|2312.3|2323|2311.8|17
1651718000000|2022-05-05 02:33:20|2323|2311.8|2323|2311.8|2323|2311.8|2323|2311.8|1
1651718010000|2022-05-05 02:33:30|2323.5|2312.3|2323.5|2312.3|2323.5|2312.3|2323.5|2312.3|1
1651718020000|2022-05-05 02:33:40|2322.8|2311.5|2322.8|2311.5|2322.8|2311.5|2322.8|2311.5|1
1651718040000|2022-05-05 02:34:00|2323.3|2312|2323.3|2312|2323.3|2312|2323.3|2312|1
1651718050000|2022-05-05 02:34:10|2322.8|2311.5|2323.3|2312|2323.3|2312|2322.8|2311.5|2
1651718060000|2022-05-05 02:34:20|2322.8|2311.5|2322.3|2311|2322.8|2311.5|2322.3|2311|2
1651718090000|2022-05-05 02:34:50|2321.8|2310.5|2321.3|2310|2321.8|2310.5|2321.3|2310|2
1651718130000|2022-05-05 02:35:30|2321.5|2310.3|2321.5|2310.3|2321.5|2310.3|2321.5|2310.3|1
1651718160000|2022-05-05 02:36:00|2322.3|2311|2322.8|2311.5|2322.8|2311.5|2322.3|2311|2
1651718170000|2022-05-05 02:36:10|2323|2311.8|2323.5|2312.3|2323.5|2312.3|2323|2311.8|2
1651718360000|2022-05-05 02:39:20|2323.3|2312|2323.3|2312|2323.3|2312|2323.3|2312|1
1651718400000|2022-05-05 02:40:00|2323.5|2312.3|2323.5|2312.3|2323.5|2312.3|2323.5|2312.3|1
1651718460000|2022-05-05 02:41:00|2323.3|2312|2323.3|2312|2323.3|2312|2323.3|2312|1
1651718490000|2022-05-05 02:41:30|2323.8|2312.5|2323.8|2312.5|2323.8|2312.5|2323.8|2312.5|1
1651718510000|2022-05-05 02:41:50|2322|2311|2323|2310.3|2323|2311.8|2322|2310.3|4
1651718520000|2022-05-05 02:42:00|2322.3|2311.5|2322.3|2310.8|2322.3|2311.5|2322.3|2310.8|2
1651718570000|2022-05-05 02:42:50|2322|2310.3|2321.5|2310.3|2322|2310.3|2321.5|2310.3|2
1651718580000|2022-05-05 02:43:00|2321|2309.8|2321|2309.8|2321|2309.8|2321|2309.8|1
1651718620000|2022-05-05 02:43:40|2321.5|2310.3|2321.5|2310.3|2321.5|2310.3|2321.5|2310.3|1
1651718640000|2022-05-05 02:44:00|2320.8|2309.5|2320.8|2309.5|2320.8|2309.5|2320.8|2309.5|1
1651718660000|2022-05-05 02:44:20|2320.5|2309.3|2320.5|2309.3|2320.5|2309.3|2320.5|2309.3|1
1651718670000|2022-05-05 02:44:30|2321|2309.8|2320.3|2309|2321|2309.8|2320.3|2309|2
1651718960000|2022-05-05 02:49:20|2320.5|2309.3|2322.5|2311.3|2322.5|2311.3|2320.5|2309.3|2
1651718980000|2022-05-05 02:49:40|2322.3|2311|2321.8|2310.5|2322.3|2311|2321.8|2310.5|2
1651719000000|2022-05-05 02:50:00|2321.3|2310|2321.3|2310|2321.3|2310|2321.3|2310|1
1651719110000|2022-05-05 02:51:50|2321.5|2310.3|2321.5|2310.3|2321.5|2310.3|2321.5|2310.3|1
1651719170000|2022-05-05 02:52:50|2321.8|2310.5|2321.5|2310.3|2321.8|2310.5|2321.5|2310.3|2
1651719190000|2022-05-05 02:53:10|2321.8|2310.5|2321.8|2310.5|2321.8|2310.5|2321.3|2310|3
1651719210000|2022-05-05 02:53:30|2320.8|2309.5|2321.5|2310.3|2321.5|2310.3|2320.8|2309.5|2
1651719240000|2022-05-05 02:54:00|2321.3|2310|2321.3|2310|2321.3|2310|2321.3|2310|1
1651719400000|2022-05-05 02:56:40|2321.5|2310.3|2321.5|2310.3|2321.5|2310.3|2321.5|2310.3|1
1651719460000|2022-05-05 02:57:40|2321.3|2310|2321.3|2310|2321.3|2310|2321.3|2310|1
1651719500000|2022-05-05 02:58:20|2321|2309.8|2321|2309.8|2321|2309.8|2321|2309.8|1
1651719560000|2022-05-05 02:59:20|2320.8|2309.5|2320.8|2309.5|2320.8|2309.5|2320.8|2309.5|1
1651719600000|2022-05-05 03:00:00|2321.3|2310|2321.3|2310|2321.3|2310|2321.3|2310|1
1651719660000|2022-05-05 03:01:00|2321|2309.8|2321|2309.8|2321|2309.8|2321|2309.8|1
1651719770000|2022-05-05 03:02:50|2321.3|2310|2321.3|2310|2321.3|2310|2321.3|2310|1
1651719880000|2022-05-05 03:04:40|2321|2309.8|2321|2309.8|2321|2309.8|2321|2309.8|1
1651720540000|2022-05-05 03:15:40|2321.3|2310|2321.3|2310|2321.3|2310|2321.3|2310|1
1651720860000|2022-05-05 03:21:00|2321|2309.8|2320.8|2309.5|2321|2309.8|2320.5|2309.3|4
1651720870000|2022-05-05 03:21:10|2319.5|2308.3|2319|2307.8|2319.5|2308.3|2319|2307.8|2
1651720890000|2022-05-05 03:21:30|2319.8|2308.5|2319.8|2308.5|2320.3|2309|2319.8|2308.5|3
1651720900000|2022-05-05 03:21:40|2319.3|2308|2319|2307.8|2319.5|2308.3|2319|2307.8|3
1651720970000|2022-05-05 03:22:50|2318.8|2307.5|2318.8|2307.5|2318.8|2307.5|2318.8|2307.5|1
1651721000000|2022-05-05 03:23:20|2318.3|2307|2318.5|2307.3|2318.5|2307.3|2318.3|2307|2
1651721020000|2022-05-05 03:23:40|2319.3|2308|2319.8|2308.5|2319.8|2308.5|2319.3|2308|2
1651721030000|2022-05-05 03:23:50|2319.3|2308|2319.3|2308|2319.3|2308|2319.3|2308|1
1651721100000|2022-05-05 03:25:00|2319.8|2308.5|2319.5|2308.3|2319.8|2308.5|2319.5|2308.3|2
1651721120000|2022-05-05 03:25:20|2320|2308.8|2319.5|2308.3|2320|2308.8|2319.5|2308.3|2
1651721140000|2022-05-05 03:25:40|2319.3|2308|2319.3|2308|2319.3|2308|2319.3|2308|1
1651721190000|2022-05-05 03:26:30|2319.5|2308.3|2319.5|2308.3|2319.5|2308.3|2319.5|2308.3|1
1651721350000|2022-05-05 03:29:10|2320|2308.8|2320|2308.8|2320|2308.8|2320|2308.8|1
1651721410000|2022-05-05 03:30:10|2319.8|2308.5|2319.8|2308.5|2319.8|2308.5|2319.8|2308.5|1
1651721500000|2022-05-05 03:31:40|2319|2307.8|2319|2307.8|2319|2307.8|2319|2307.8|1
1651721720000|2022-05-05 03:35:20|2319.3|2308|2319.3|2308|2319.3|2308|2319.3|2308|1
1651722270000|2022-05-05 03:44:30|2319|2307.8|2319|2307.8|2319|2307.8|2319|2307.8|1
1651722310000|2022-05-05 03:45:10|2318.5|2307.3|2318.5|2307.3|2318.5|2307.3|2318.5|2307.3|1
1651722370000|2022-05-05 03:46:10|2318.3|2307|2318.3|2307|2318.3|2307|2318.3|2307|1
1651722420000|2022-05-05 03:47:00|2318.5|2307.3|2318.5|2307.3|2318.5|2307.3|2318.5|2307.3|1
1651722860000|2022-05-05 03:54:20|2318.3|2307|2318.3|2307|2318.3|2307|2318.3|2307|1
1651723050000|2022-05-05 03:57:30|2318.8|2307.5|2318.8|2307.5|2318.8|2307.5|2318.8|2307.5|1
1651723060000|2022-05-05 03:57:40|2318.3|2307|2318.3|2307|2318.3|2307|2318.3|2307|1
1651723070000|2022-05-05 03:57:50|2318.8|2307.5|2318.8|2307.5|2318.8|2307.5|2318.8|2307.5|1
1651723100000|2022-05-05 03:58:20|2318.3|2307|2318.3|2307|2318.3|2307|2318.3|2307|1
1651723160000|2022-05-05 03:59:20|2318.5|2307.3|2318.5|2307.3|2318.5|2307.3|2318.5|2307.3|1
1651723210000|2022-05-05 04:00:10|2318.3|2307|2318.3|2307|2318.3|2307|2318.3|2307|1
1651723660000|2022-05-05 04:07:40|2318.8|2307.5|2318.3|2307|2318.8|2307.5|2318.3|2307|4
1651724380000|2022-05-05 04:19:40|2318.8|2307.5|2318.3|2307|2318.8|2307.5|2318.3|2307|2
1651724490000|2022-05-05 04:21:30|2318.5|2307.3|2318.5|2307.3|2318.5|2307.3|2318.5|2307.3|1
1651724540000|2022-05-05 04:22:20|2318.3|2307|2318.3|2307|2318.3|2307|2318.3|2307|1
1651725810000|2022-05-05 04:43:30|2318|2306.8|2318|2306.8|2318|2306.8|2318|2306.8|1
1651725920000|2022-05-05 04:45:20|2317.8|2306.5|2317.8|2306.5|2317.8|2306.5|2317.8|2306.5|1
1651727340000|2022-05-05 05:09:00|2317.3|2306|2317.3|2306|2317.3|2306|2317.3|2306|1
1651727400000|2022-05-05 05:10:00|2317|2305.8|2317|2305.8|2317|2305.8|2317|2305.8|1
1651727530000|2022-05-05 05:12:10|2317.5|2306.3|2317.3|2306|2317.5|2306.3|2317.3|2306|2
1651727590000|2022-05-05 05:13:10|2317|2305.8|2317|2305.8|2317|2305.8|2317|2305.8|1
1651727640000|2022-05-05 05:14:00|2317.3|2306|2317.3|2306|2317.3|2306|2317.3|2306|1
1651727920000|2022-05-05 05:18:40|2317.5|2306.3|2317.5|2306.3|2317.5|2306.3|2317.5|2306.3|1
1651727970000|2022-05-05 05:19:30|2317.3|2306|2317.3|2306|2317.3|2306|2317.3|2306|1
1651728100000|2022-05-05 05:21:40|2317.5|2306.3|2317.5|2306.3|2317.5|2306.3|2317.5|2306.3|1
1651728150000|2022-05-05 05:22:30|2317.8|2306.5|2317.8|2306.5|2317.8|2306.5|2317.8|2306.5|1
1651728210000|2022-05-05 05:23:30|2317.5|2306.3|2317.5|2306.3|2317.5|2306.3|2317.5|2306.3|1
1651728550000|2022-05-05 05:29:10|2318|2306.8|2318.3|2307|2318.3|2307|2318|2306.8|2
1651728610000|2022-05-05 05:30:10|2318|2306.8|2318|2306.8|2318|2306.8|2318|2306.8|1
1651728650000|2022-05-05 05:30:50|2317.5|2306.3|2317.5|2306.3|2317.5|2306.3|2317.5|2306.3|1
1651728700000|2022-05-05 05:31:40|2317.8|2306.5|2317.8|2306.5|2317.8|2306.5|2317.8|2306.5|1
1651729030000|2022-05-05 05:37:10|2318|2306.8|2318|2306.8|2318|2306.8|2318|2306.8|1
1651729090000|2022-05-05 05:38:10|2317.8|2306.5|2317.8|2306.5|2317.8|2306.5|2317.8|2306.5|1
1651729260000|2022-05-05 05:41:00|2318|2306.8|2318|2306.8|2318|2306.8|2318|2306.8|1
1651729410000|2022-05-05 05:43:30|2317.5|2306.3|2317.5|2306.3|2317.5|2306.3|2317.5|2306.3|1
1651729420000|2022-05-05 05:43:40|2318.3|2307|2317.8|2306.5|2318.3|2307|2317.8|2306.5|2
1651729470000|2022-05-05 05:44:30|2318|2306.8|2318|2306.8|2318|2306.8|2318|2306.8|1
1651729800000|2022-05-05 05:50:00|2318.3|2307|2318.3|2307|2318.3|2307|2318.3|2307|1
1651730350000|2022-05-05 05:59:10|2318.8|2307.5|2318.8|2307.5|2318.8|2307.5|2318.8|2307.5|1
1651730410000|2022-05-05 06:00:10|2318.5|2307.3|2318.5|2307.3|2318.5|2307.3|2318.5|2307.3|1
1651730430000|2022-05-05 06:00:30|2318|2306.8|2318|2306.8|2318|2306.8|2318|2306.8|1
1651730490000|2022-05-05 06:01:30|2318.3|2307|2318.3|2307|2318.3|2307|2318.3|2307|1
1651730520000|2022-05-05 06:02:00|2318.8|2307.5|2318.8|2307.5|2318.8|2307.5|2318.8|2307.5|1
1651730530000|2022-05-05 06:02:10|2318.3|2307|2318.3|2307|2318.3|2307|2318.3|2307|1
1651730640000|2022-05-05 06:04:00|2318|2306.8|2318|2306.8|2318|2306.8|2318|2306.8|1
1651731080000|2022-05-05 06:11:20|2318.3|2307|2318.3|2307|2318.3|2307|2318.3|2307|1
1651731130000|2022-05-05 06:12:10|2318|2306.8|2318|2306.8|2318|2306.8|2318|2306.8|1
1651731140000|2022-05-05 06:12:20|2317.5|2306.3|2317.5|2306.3|2317.5|2306.3|2317.5|2306.3|1
1651731180000|2022-05-05 06:13:00|2317.3|2306|2315.3|2304|2317.3|2306|2315.3|2304|3
1651731190000|2022-05-05 06:13:10|2315|2303.8|2314.5|2303.3|2315|2303.8|2314.5|2303.3|2
1651731200000|2022-05-05 06:13:20|2314.3|2303|2314.3|2303|2314.3|2303|2314.3|2303|1
1651731210000|2022-05-05 06:13:30|2313.8|2302.5|2313.8|2302.5|2313.8|2302.5|2313.8|2302.5|1
1651731250000|2022-05-05 06:14:10|2313.3|2302|2313.3|2302|2313.3|2302|2313.3|2302|1
1651731310000|2022-05-05 06:15:10|2313|2301.8|2313|2301.8|2313|2301.8|2313|2301.8|1
1651731370000|2022-05-05 06:16:10|2312.5|2301.3|2312.5|2301.3|2312.5|2301.3|2310|2298.8|7
1651731380000|2022-05-05 06:16:20|2313|2301.8|2314.3|2303|2314.3|2303|2313|2301.8|3
1651731400000|2022-05-05 06:16:40|2315|2303.8|2315.5|2304.3|2316.3|2305|2315|2303.8|6
1651731430000|2022-05-05 06:17:10|2315|2303.8|2315.5|2304.3|2315.5|2304.3|2315|2303.8|2
1651731440000|2022-05-05 06:17:20|2315|2303.8|2315|2303.8|2315|2303.8|2315|2303.8|1
1651731460000|2022-05-05 06:17:40|2314.5|2303.3|2314.5|2303.3|2314.5|2303.3|2314.5|2303.3|1
1651731480000|2022-05-05 06:18:00|2314|2302.8|2314|2302.8|2314|2302.8|2314|2302.8|1
1651731490000|2022-05-05 06:18:10|2313.5|2302.3|2313.5|2302.3|2313.5|2302.3|2313.5|2302.3|1
1651731500000|2022-05-05 06:18:20|2313.3|2302|2313.3|2302|2313.3|2302|2312.8|2301.5|3
1651731530000|2022-05-05 06:18:50|2312.8|2301.5|2311.5|2300.3|2312.8|2301.5|2311.5|2300.3|2
1651731560000|2022-05-05 06:19:20|2312.3|2301|2312.3|2301|2312.3|2301|2312.3|2301|1
1651731580000|2022-05-05 06:19:40|2311.8|2300.5|2311.8|2300.5|2311.8|2300.5|2311.8|2300.5|1
1651731590000|2022-05-05 06:19:50|2312.3|2301|2311.8|2300.5|2312.3|2301|2311.8|2300.5|2
1651731630000|2022-05-05 06:20:30|2312.3|2301|2312.3|2301|2312.3|2301|2312.3|2301|1
1651731640000|2022-05-05 06:20:40|2311.8|2300.5|2312.3|2301|2312.3|2301|2311.8|2300.5|2
1651731660000|2022-05-05 06:21:00|2311.8|2300.5|2309.3|2298|2311.8|2300.5|2309.3|2298|3
1651731670000|2022-05-05 06:21:10|2309.5|2298.3|2310.8|2299.5|2310.8|2299.5|2309.5|2298.3|3
1651731680000|2022-05-05 06:21:20|2312|2300.8|2312.5|2301.3|2312.5|2301.3|2312|2300.8|2
1651731690000|2022-05-05 06:21:30|2312.8|2301.5|2312.8|2301.5|2312.8|2301.5|2312.8|2301.5|1
1651731700000|2022-05-05 06:21:40|2313.3|2302|2312.8|2301.5|2313.3|2302|2312.8|2301.5|2
1651731720000|2022-05-05 06:22:00|2312|2300.8|2312.8|2301.5|2312.8|2301.5|2312|2300.8|3
1651731770000|2022-05-05 06:22:50|2313|2301.8|2313|2301.8|2313|2301.8|2313|2301.8|1
1651731830000|2022-05-05 06:23:50|2312.8|2301.5|2312.8|2301.5|2312.8|2301.5|2312.8|2301.5|1
1651731860000|2022-05-05 06:24:20|2312.3|2301|2312.3|2301|2312.3|2301|2312.3|2301|1
1651731900000|2022-05-05 06:25:00|2311.8|2300.5|2312.3|2301|2312.3|2301|2311.8|2300.5|2
1651731920000|2022-05-05 06:25:20|2311.8|2300.5|2311.3|2300|2311.8|2300.5|2311.3|2300|2
1651731930000|2022-05-05 06:25:30|2311|2299.8|2310.5|2299.3|2311|2299.8|2310.5|2299.3|2
1651731940000|2022-05-05 06:25:40|2310|2298.8|2309.5|2298.3|2310|2298.8|2309.5|2298.3|2
1651731950000|2022-05-05 06:25:50|2309|2297.8|2309|2297.8|2309|2297.8|2309|2297.8|1
1651731960000|2022-05-05 06:26:00|2309.3|2298|2309.3|2298|2309.3|2298|2309.3|2298|1
1651732070000|2022-05-05 06:27:50|2309.5|2298.3|2309.5|2298.3|2309.5|2298.3|2309.5|2298.3|1
1651732080000|2022-05-05 06:28:00|2309.3|2298|2309.3|2298|2309.3|2298|2309.3|2298|1
1651732100000|2022-05-05 06:28:20|2308.8|2297.5|2308.3|2297|2308.8|2297.5|2308.3|2297|2
1651732120000|2022-05-05 06:28:40|2308.8|2297.5|2308.8|2297.5|2308.8|2297.5|2308.8|2297.5|1
1651732170000|2022-05-05 06:29:30|2308.3|2297|2308.5|2297.3|2308.5|2297.3|2308|2296.8|3
1651732210000|2022-05-05 06:30:10|2310|2297.8|2311.3|2299.8|2311.3|2299.8|2309.3|2297.8|5
1651732220000|2022-05-05 06:30:20|2311|2299|2309.3|2298|2311|2299|2309.3|2298|4
1651732270000|2022-05-05 06:31:10|2308.8|2297.5|2308.8|2297.5|2308.8|2297.5|2308.8|2297.5|1
1651732280000|2022-05-05 06:31:20|2308.3|2297|2308.3|2297|2308.3|2297|2308.3|2297|1
1651732320000|2022-05-05 06:32:00|2308.5|2297.3|2309.5|2298.3|2309.5|2298.3|2308.5|2297.3|2
1651732380000|2022-05-05 06:33:00|2309.8|2298.5|2309.5|2298.3|2309.8|2298.5|2309.5|2298.3|2
1651732410000|2022-05-05 06:33:30|2310|2298.8|2312|2300.8|2312|2300.8|2310|2298.8|2
1651732440000|2022-05-05 06:34:00|2311.5|2300.3|2311|2299.8|2311.5|2300.3|2311|2299.8|2
1651732450000|2022-05-05 06:34:10|2311.3|2300|2311.3|2300|2311.3|2300|2310.5|2299.3|4
1651732460000|2022-05-05 06:34:20|2310.8|2299.5|2310.8|2299.5|2310.8|2299.5|2310.8|2299.5|1
1651732480000|2022-05-05 06:34:40|2310.3|2299|2310.3|2299|2310.3|2299|2310.3|2299|1
1651732490000|2022-05-05 06:34:50|2309.8|2298.5|2309.8|2298.5|2309.8|2298.5|2309.8|2298.5|1
1651732500000|2022-05-05 06:35:00|2308.5|2297.3|2309.3|2298|2309.3|2298|2308|2296.8|3
1651732530000|2022-05-05 06:35:30|2308.8|2297.5|2308.3|2297|2308.8|2297.5|2308.3|2297|6
1651732570000|2022-05-05 06:36:10|2308.8|2297.5|2309.3|2298|2309.3|2298|2308.8|2297.5|2
1651732590000|2022-05-05 06:36:30|2309.8|2298.5|2309.8|2298.5|2309.8|2298.5|2309.3|2298|11
1651732650000|2022-05-05 06:37:30|2309.5|2298.3|2309.5|2298.3|2309.5|2298.3|2309.5|2298.3|1
1651732710000|2022-05-05 06:38:30|2309.3|2298|2308|2296.8|2309.3|2298|2308|2296.8|5
1651732720000|2022-05-05 06:38:40|2308.5|2297.3|2308.5|2297.3|2308.5|2297.3|2308.5|2297.3|1
1651732770000|2022-05-05 06:39:30|2308.8|2297.5|2308.8|2297.5|2308.8|2297.5|2308.8|2297.5|1
1651732890000|2022-05-05 06:41:30|2309.5|2298.3|2309.3|2298|2309.5|2298.3|2308.8|2297.5|5
1651732900000|2022-05-05 06:41:40|2309|2297.8|2309.3|2298|2309.5|2298.3|2309|2297.8|6
1651732910000|2022-05-05 06:41:50|2309.8|2298.5|2309.3|2298|2309.8|2298.5|2309.3|2298|4
1651732920000|2022-05-05 06:42:00|2309.8|2298.5|2309.3|2298|2309.8|2298.5|2309.3|2298|6
1651732950000|2022-05-05 06:42:30|2309.8|2298.5|2309.8|2298.5|2309.8|2298.5|2309.8|2298.5|1
1651732990000|2022-05-05 06:43:10|2309.3|2298|2308.3|2297|2309.3|2298|2308.3|2297|2
1651733000000|2022-05-05 06:43:20|2308.8|2297.5|2308.8|2297.5|2308.8|2297.5|2308.8|2297.5|1
1651733010000|2022-05-05 06:43:30|2309.3|2298|2309.3|2298|2309.3|2298|2309.3|2298|1
1651733060000|2022-05-05 06:44:20|2308.8|2297.5|2308|2296.8|2308.8|2297.5|2308|2296.8|3
1651733110000|2022-05-05 06:45:10|2309|2297.8|2308.5|2297.3|2309|2297.8|2308.5|2297.3|2
1651733130000|2022-05-05 06:45:30|2309.3|2298|2309.8|2298.5|2309.8|2298.5|2309.3|2298|2
1651733140000|2022-05-05 06:45:40|2310.8|2299.5|2309.8|2298.5|2310.8|2299.5|2309.8|2298.5|2
1651733280000|2022-05-05 06:48:00|2307.8|2296.5|2308|2296.8|2310|2298.8|2307.8|2296.5|6
1651733360000|2022-05-05 06:49:20|2307.8|2296.5|2307.8|2296.5|2307.8|2296.5|2307.8|2296.5|1
1651733370000|2022-05-05 06:49:30|2307|2295.8|2306.5|2295.3|2307|2295.8|2306.5|2295.3|2
1651733430000|2022-05-05 06:50:30|2307|2295.8|2307|2295.8|2307|2295.8|2307|2295.8|1
1651733460000|2022-05-05 06:51:00|2307.5|2296.3|2307.8|2296.5|2307.8|2296.5|2307.5|2296.3|2
1651733510000|2022-05-05 06:51:50|2308.3|2297|2307.8|2296.5|2308.3|2297|2307.8|2296.5|2
1651733530000|2022-05-05 06:52:10|2308.3|2297|2308.3|2297|2308.3|2297|2308.3|2297|1
1651733580000|2022-05-05 06:53:00|2308|2296.8|2308|2296.8|2308|2296.8|2308|2296.8|1
1651733600000|2022-05-05 06:53:20|2308.5|2297.3|2308.5|2297.3|2308.5|2297.3|2308.5|2297.3|1
1651733630000|2022-05-05 06:53:50|2308|2296.8|2308|2296.8|2308|2296.8|2308|2296.8|1
1651733700000|2022-05-05 06:55:00|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|1
1651733750000|2022-05-05 06:55:50|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|1
1651733790000|2022-05-05 06:56:30|2305.4|2299.4|2305.6|2299.6|2305.6|2299.6|2305.4|2299.4|2
1651733800000|2022-05-05 06:56:40|2305.9|2299.9|2306.1|2300.1|2306.1|2300.1|2305.9|2299.9|2
1651733820000|2022-05-05 06:57:00|2306.4|2300.4|2307.4|2301.4|2307.4|2301.4|2306.4|2300.4|4
1651733890000|2022-05-05 06:58:10|2307.6|2301.6|2307.9|2301.9|2307.9|2301.9|2307.6|2301.6|2
1651734000000|2022-05-05 07:00:00|2308.1|2302.1|2307.9|2301.9|2308.1|2302.1|2307.9|2301.9|2
1651734010000|2022-05-05 07:00:10|2307.6|2301.6|2307.6|2301.6|2307.9|2301.9|2307.1|2301.1|6
1651734020000|2022-05-05 07:00:20|2307.9|2301.9|2307.6|2301.6|2307.9|2301.9|2307.6|2301.6|2
1651734040000|2022-05-05 07:00:40|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1651734060000|2022-05-05 07:01:00|2306.9|2300.9|2305.6|2299.6|2306.9|2300.9|2304.9|2298.9|10
1651734070000|2022-05-05 07:01:10|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|1
1651734100000|2022-05-05 07:01:40|2305.4|2299.4|2304.4|2298.4|2305.4|2299.4|2304.4|2298.4|2
1651734110000|2022-05-05 07:01:50|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1651734120000|2022-05-05 07:02:00|2304.4|2298.4|2303.9|2297.9|2305.1|2299.1|2303.9|2297.9|6
1651734170000|2022-05-05 07:02:50|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1651734180000|2022-05-05 07:03:00|2304.4|2298.4|2304.9|2298.9|2304.9|2298.9|2304.4|2298.4|3
1651734190000|2022-05-05 07:03:10|2304.4|2298.4|2304.1|2298.1|2304.4|2298.4|2304.1|2298.1|2
1651734210000|2022-05-05 07:03:30|2303.9|2297.9|2302.9|2296.9|2303.9|2297.9|2302.9|2296.9|4
1651734220000|2022-05-05 07:03:40|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|2302.1|2296.1|3
1651734240000|2022-05-05 07:04:00|2302.6|2296.6|2303.1|2297.1|2303.4|2297.4|2302.6|2296.6|3
1651734280000|2022-05-05 07:04:40|2302.9|2296.9|2302.9|2296.9|2302.9|2296.9|2302.9|2296.9|1
1651734300000|2022-05-05 07:05:00|2303.1|2297.1|2303.4|2297.4|2303.4|2297.4|2303.1|2297.1|2
1651734320000|2022-05-05 07:05:20|2303.6|2297.6|2305.6|2299.6|2305.6|2299.6|2303.6|2297.6|2
1651734330000|2022-05-05 07:05:30|2305.9|2299.9|2306.1|2300.1|2306.1|2300.1|2305.9|2299.9|2
1651734340000|2022-05-05 07:05:40|2305.9|2299.9|2305.6|2299.6|2305.9|2299.9|2305.6|2299.6|2
1651734360000|2022-05-05 07:06:00|2306.9|2300.9|2305.1|2299.1|2306.9|2300.9|2305.1|2299.1|3
1651734380000|2022-05-05 07:06:20|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|1
1651734420000|2022-05-05 07:07:00|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|2303.6|2297.6|5
1651734430000|2022-05-05 07:07:10|2304.4|2298.4|2304.1|2298.1|2304.4|2298.4|2304.1|2298.1|2
1651734480000|2022-05-05 07:08:00|2304.4|2298.4|2304.6|2298.6|2304.6|2298.6|2304.4|2298.4|2
1651734500000|2022-05-05 07:08:20|2304.9|2298.9|2304.6|2298.6|2304.9|2298.9|2304.6|2298.6|2
1651734540000|2022-05-05 07:09:00|2305.1|2299.1|2305.6|2299.6|2305.6|2299.6|2305.1|2299.1|2
1651734660000|2022-05-05 07:11:00|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|1
1651734670000|2022-05-05 07:11:10|2306.1|2300.1|2305.6|2299.6|2306.1|2300.1|2305.6|2299.6|3
1651734710000|2022-05-05 07:11:50|2305.1|2299.1|2305.6|2299.6|2305.6|2299.6|2305.1|2299.1|2
1651734960000|2022-05-05 07:16:00|2305.1|2299.1|2303.4|2297.4|2305.1|2299.1|2303.4|2297.4|4
1651734970000|2022-05-05 07:16:10|2303.1|2297.1|2302.9|2296.9|2303.1|2297.1|2302.9|2296.9|2
1651735010000|2022-05-05 07:16:50|2303.1|2297.1|2302.9|2296.9|2303.1|2297.1|2302.9|2296.9|2
1651735050000|2022-05-05 07:17:30|2302.6|2296.6|2302.4|2296.4|2302.6|2296.6|2302.4|2296.4|2
1651735060000|2022-05-05 07:17:40|2302.6|2296.6|2302.9|2296.9|2302.9|2296.9|2302.6|2296.6|2
1651735070000|2022-05-05 07:17:50|2303.1|2297.1|2303.1|2297.1|2303.4|2297.4|2303.1|2297.1|3
1651735110000|2022-05-05 07:18:30|2302.9|2296.9|2303.9|2297.9|2303.9|2297.9|2302.9|2296.9|2
1651735120000|2022-05-05 07:18:40|2303.1|2297.1|2302.6|2296.6|2303.1|2297.1|2302.6|2296.6|3
1651735150000|2022-05-05 07:19:10|2302.4|2296.4|2302.6|2296.6|2302.6|2296.6|2302.4|2296.4|2
1651735180000|2022-05-05 07:19:40|2303.4|2297.4|2303.9|2297.9|2303.9|2297.9|2303.4|2297.4|2
1651735200000|2022-05-05 07:20:00|2303.6|2297.6|2303.4|2297.4|2303.6|2297.6|2303.4|2297.4|2
1651735210000|2022-05-05 07:20:10|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|1
1651735220000|2022-05-05 07:20:20|2302.6|2296.6|2301.4|2295.4|2302.6|2296.6|2301.4|2295.4|4
1651735230000|2022-05-05 07:20:30|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|1
1651735240000|2022-05-05 07:20:40|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|1
1651735290000|2022-05-05 07:21:30|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|1
1651735380000|2022-05-05 07:23:00|2301.9|2295.9|2302.1|2296.1|2302.1|2296.1|2301.9|2295.9|2
1651735440000|2022-05-05 07:24:00|2302.4|2296.4|2302.1|2296.1|2302.4|2296.4|2302.1|2296.1|2
1651735480000|2022-05-05 07:24:40|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|1
1651735500000|2022-05-05 07:25:00|2301.6|2295.6|2300.9|2294.9|2301.6|2295.6|2300.9|2294.9|4
1651735510000|2022-05-05 07:25:10|2300.6|2294.6|2301.1|2295.1|2301.1|2295.1|2300.6|2294.6|3
1651735540000|2022-05-05 07:25:40|2300.9|2294.9|2300.6|2294.6|2300.9|2294.9|2300.6|2294.6|2
1651735560000|2022-05-05 07:26:00|2300.4|2294.4|2300.1|2294.1|2300.4|2294.4|2300.1|2294.1|2
1651735580000|2022-05-05 07:26:20|2300.4|2294.4|2300.6|2294.6|2300.6|2294.6|2300.4|2294.4|2
1651735590000|2022-05-05 07:26:30|2301.1|2295.1|2300.9|2294.9|2301.1|2295.1|2300.9|2294.9|2
1651735610000|2022-05-05 07:26:50|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|1
1651735630000|2022-05-05 07:27:10|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|1
1651735640000|2022-05-05 07:27:20|2301.6|2295.6|2302.6|2296.6|2302.6|2296.6|2301.6|2295.6|2
1651735650000|2022-05-05 07:27:30|2302.4|2296.4|2301.4|2295.4|2302.4|2296.4|2301.4|2295.4|2
1651735680000|2022-05-05 07:28:00|2301.1|2295.1|2299.6|2293.6|2301.1|2295.1|2299.6|2293.6|2
1651735720000|2022-05-05 07:28:40|2299.9|2293.9|2300.6|2294.6|2300.6|2294.6|2299.9|2293.9|2
1651735740000|2022-05-05 07:29:00|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|1
1651735840000|2022-05-05 07:30:40|2300.6|2294.6|2298.9|2292.9|2300.6|2294.6|2298.9|2292.9|5
1651735860000|2022-05-05 07:31:00|2298.6|2292.6|2297.6|2291.6|2298.6|2292.6|2297.6|2291.6|2
1651735870000|2022-05-05 07:31:10|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|1
1651735900000|2022-05-05 07:31:40|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|1
1651735950000|2022-05-05 07:32:30|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|1
1651736060000|2022-05-05 07:34:20|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|1
1651736130000|2022-05-05 07:35:30|2296.9|2290.9|2295.1|2289.1|2296.9|2290.9|2295.1|2289.1|6
1651736140000|2022-05-05 07:35:40|2294.1|2288.1|2295.1|2289.1|2295.1|2289.1|2294.1|2288.1|2
1651736160000|2022-05-05 07:36:00|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|1
1651736230000|2022-05-05 07:37:10|2296|2290|2293.6|2287.6|2296.5|2290.5|2293.6|2287.6|8
1651736240000|2022-05-05 07:37:20|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|1
1651736260000|2022-05-05 07:37:40|2294.4|2288.4|2293.6|2287.6|2294.4|2288.4|2293.6|2287.6|2
1651736350000|2022-05-05 07:39:10|2294.6|2288.6|2293.6|2287.6|2294.6|2288.6|2293.6|2287.6|2
1651736370000|2022-05-05 07:39:30|2293.1|2287.1|2291.9|2285.9|2293.1|2287.1|2291.9|2285.9|2
1651736380000|2022-05-05 07:39:40|2291.6|2285.6|2291.6|2285.6|2291.6|2285.6|2291.6|2285.6|1
1651736400000|2022-05-05 07:40:00|2291.9|2285.9|2291.4|2285.4|2291.9|2285.9|2291.4|2285.4|3
1651736410000|2022-05-05 07:40:10|2291.1|2285.1|2290.9|2284.9|2291.1|2285.1|2290.9|2284.9|2
1651736430000|2022-05-05 07:40:30|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|1
1651736480000|2022-05-05 07:41:20|2293.4|2287.4|2293.6|2287.6|2293.6|2287.6|2293.4|2287.4|2
1651736490000|2022-05-05 07:41:30|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|1
1651736570000|2022-05-05 07:42:50|2294.6|2288.6|2295.1|2289.1|2295.1|2289.1|2294.6|2288.6|2
1651736610000|2022-05-05 07:43:30|2295.4|2289.4|2294.9|2288.9|2295.4|2289.4|2294.9|2288.9|2
1651736670000|2022-05-05 07:44:30|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|1
1651736730000|2022-05-05 07:45:30|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1651736760000|2022-05-05 07:46:00|2295.1|2289.1|2294.6|2288.6|2295.1|2289.1|2294.6|2288.6|3
1651736770000|2022-05-05 07:46:10|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|1
1651736790000|2022-05-05 07:46:30|2296.1|2290.1|2298.6|2292.6|2298.6|2292.6|2296.1|2290.1|2
1651736850000|2022-05-05 07:47:30|2298.1|2292.1|2297.4|2291.4|2298.1|2292.1|2297.4|2291.4|2
1651736860000|2022-05-05 07:47:40|2296.9|2290.9|2296.6|2290.6|2296.9|2290.9|2296.6|2290.6|2
1651736870000|2022-05-05 07:47:50|2296.9|2290.9|2296.6|2290.6|2298.4|2292.4|2296.6|2290.6|4
1651737200000|2022-05-05 07:53:20|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|1
1651737260000|2022-05-05 07:54:20|2296.1|2290.1|2295.9|2289.9|2296.1|2290.1|2295.9|2289.9|2
1651737310000|2022-05-05 07:55:10|2296.1|2290.1|2296.6|2290.6|2296.6|2290.6|2296.1|2290.1|2
1651737360000|2022-05-05 07:56:00|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|1
1651737370000|2022-05-05 07:56:10|2297.1|2291.1|2296.6|2290.6|2297.1|2291.1|2296.6|2290.6|2
1651737410000|2022-05-05 07:56:50|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|1
1651737420000|2022-05-05 07:57:00|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|1
1651737490000|2022-05-05 07:58:10|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|1
1651737520000|2022-05-05 07:58:40|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|1
1651737580000|2022-05-05 07:59:40|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|1
1651737590000|2022-05-05 07:59:50|2296.1|2290.1|2296.9|2290.9|2296.9|2290.9|2296.1|2290.1|3
1651737610000|2022-05-05 08:00:10|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|1
1651737620000|2022-05-05 08:00:20|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|1
1651737640000|2022-05-05 08:00:40|2296.1|2290.1|2294.6|2288.6|2296.1|2290.1|2294.6|2288.6|3
1651737650000|2022-05-05 08:00:50|2294.4|2288.4|2292.9|2286.9|2294.4|2288.4|2292.9|2286.9|2
1651737660000|2022-05-05 08:01:00|2292.6|2286.6|2293.1|2287.1|2293.1|2287.1|2292.6|2286.6|2
1651737670000|2022-05-05 08:01:10|2291.6|2285.6|2290.1|2284.1|2291.9|2285.9|2289.6|2283.6|7
1651737680000|2022-05-05 08:01:20|2290.4|2284.4|2291.4|2285.4|2291.4|2285.4|2290.4|2284.4|2
1651737690000|2022-05-05 08:01:30|2291.1|2285.1|2291.1|2285.1|2291.1|2285.1|2291.1|2285.1|1
1651737710000|2022-05-05 08:01:50|2290.9|2284.9|2290.4|2284.4|2290.9|2284.9|2290.4|2284.4|2
1651737720000|2022-05-05 08:02:00|2290.1|2284.1|2290.6|2284.6|2290.6|2284.6|2289.9|2283.9|4
1651737740000|2022-05-05 08:02:20|2290.9|2284.9|2291.6|2285.6|2291.6|2285.6|2290.9|2284.9|2
1651737770000|2022-05-05 08:02:50|2291.9|2285.9|2291.6|2285.6|2291.9|2285.9|2291.6|2285.6|2
1651737780000|2022-05-05 08:03:00|2291.4|2285.4|2291.9|2285.9|2291.9|2285.9|2291.4|2285.4|4
1651737790000|2022-05-05 08:03:10|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|1
1651737840000|2022-05-05 08:04:00|2292.4|2286.4|2292.1|2286.1|2292.4|2286.4|2292.1|2286.1|2
1651737950000|2022-05-05 08:05:50|2291.6|2285.6|2290.6|2284.6|2291.6|2285.6|2290.6|2284.6|2
1651737960000|2022-05-05 08:06:00|2290.9|2284.9|2289.6|2283.6|2290.9|2284.9|2289.6|2283.6|3
1651737970000|2022-05-05 08:06:10|2289.9|2283.9|2290.1|2284.1|2290.1|2284.1|2289.9|2283.9|2
1651737990000|2022-05-05 08:06:30|2290.6|2284.6|2290.6|2284.6|2290.6|2284.6|2290.6|2284.6|1
1651738000000|2022-05-05 08:06:40|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|1
1651738020000|2022-05-05 08:07:00|2291.1|2285.1|2293.9|2287.9|2293.9|2287.9|2291.1|2285.1|6
1651738030000|2022-05-05 08:07:10|2294.1|2288.1|2294.4|2288.4|2294.4|2288.4|2294.1|2288.1|2
1651738040000|2022-05-05 08:07:20|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|1
1651738070000|2022-05-05 08:07:50|2294.4|2288.4|2292.9|2286.9|2294.4|2288.4|2292.9|2286.9|2
1651738080000|2022-05-05 08:08:00|2293.4|2287.4|2294.1|2288.1|2294.1|2288.1|2293.4|2287.4|3
1651738130000|2022-05-05 08:08:50|2294.6|2288.6|2297.1|2291.1|2297.1|2291.1|2294.6|2288.6|4
1651738140000|2022-05-05 08:09:00|2297.6|2291.6|2298.6|2292.6|2298.6|2292.6|2297.6|2291.6|5
1651738180000|2022-05-05 08:09:40|2298.9|2292.9|2299.4|2293.4|2299.4|2293.4|2298.9|2292.9|3
1651738290000|2022-05-05 08:11:30|2299.9|2293.9|2300.6|2294.6|2300.6|2294.6|2299.9|2293.9|2
1651738300000|2022-05-05 08:11:40|2301.6|2295.6|2302.9|2296.9|2302.9|2296.9|2301.6|2295.6|5
1651738310000|2022-05-05 08:11:50|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|1
1651738320000|2022-05-05 08:12:00|2303.9|2297.9|2303.9|2297.9|2304.6|2298.6|2303.9|2297.9|3
1651738380000|2022-05-05 08:13:00|2304.1|2298.1|2305.9|2299.9|2305.9|2299.9|2304.1|2298.1|4
1651738400000|2022-05-05 08:13:20|2306.4|2300.4|2306.1|2300.1|2306.4|2300.4|2306.1|2300.1|2
1651738440000|2022-05-05 08:14:00|2306.4|2300.4|2308.4|2302.4|2308.4|2302.4|2306.4|2300.4|4
1651738450000|2022-05-05 08:14:10|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|1
1651738460000|2022-05-05 08:14:20|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|1
1651738500000|2022-05-05 08:15:00|2308.6|2302.6|2312.1|2306.1|2312.1|2306.1|2308.6|2302.6|8
1651738540000|2022-05-05 08:15:40|2311.9|2305.9|2308.1|2302.1|2311.9|2305.9|2307.6|2301.6|6
1651738550000|2022-05-05 08:15:50|2308.4|2302.4|2308.1|2302.1|2308.4|2302.4|2308.1|2302.1|2
1651738560000|2022-05-05 08:16:00|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|1
1651738570000|2022-05-05 08:16:10|2308.6|2302.6|2309.4|2303.4|2309.4|2303.4|2308.6|2302.6|3
1651738580000|2022-05-05 08:16:20|2309.6|2303.6|2309.9|2303.9|2309.9|2303.9|2309.6|2303.6|2
1651738590000|2022-05-05 08:16:30|2310.1|2304.1|2310.9|2304.9|2310.9|2304.9|2310.1|2304.1|2
1651738610000|2022-05-05 08:16:50|2313.9|2307.9|2313.6|2307.6|2313.9|2307.9|2313.4|2307.4|4
1651738620000|2022-05-05 08:17:00|2313.9|2307.9|2313.9|2307.9|2314.4|2308.4|2313.9|2307.9|4
1651738630000|2022-05-05 08:17:10|2314.4|2308.4|2314.1|2308.1|2314.4|2308.4|2314.1|2308.1|2
1651738650000|2022-05-05 08:17:30|2313.6|2307.6|2309.4|2303.4|2313.6|2307.6|2309.4|2303.4|3
1651738660000|2022-05-05 08:17:40|2309.9|2303.9|2309.6|2303.6|2309.9|2303.9|2309.6|2303.6|2
1651738690000|2022-05-05 08:18:10|2309.9|2303.9|2310.6|2304.6|2310.6|2304.6|2309.9|2303.9|3
1651738700000|2022-05-05 08:18:20|2311.1|2305.1|2313.4|2307.4|2313.6|2307.6|2311.1|2305.1|6
1651738710000|2022-05-05 08:18:30|2313.9|2307.9|2313.9|2307.9|2314.1|2308.1|2313.9|2307.9|3
1651738730000|2022-05-05 08:18:50|2312.9|2306.9|2311.4|2305.4|2312.9|2306.9|2310.9|2304.9|3
1651738740000|2022-05-05 08:19:00|2311.6|2305.6|2312.1|2306.1|2312.1|2306.1|2311.6|2305.6|3
1651738790000|2022-05-05 08:19:50|2310.9|2304.9|2309.4|2303.4|2310.9|2304.9|2308.9|2302.9|5
1651738800000|2022-05-05 08:20:00|2309.1|2303.1|2309.6|2303.6|2309.6|2303.6|2309.1|2303.1|2
1651738810000|2022-05-05 08:20:10|2308.1|2302.1|2306.6|2300.6|2308.1|2302.1|2305.9|2299.9|4
1651738820000|2022-05-05 08:20:20|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1651738830000|2022-05-05 08:20:30|2307.6|2301.6|2308.4|2302.4|2308.4|2302.4|2307.6|2301.6|2
1651738840000|2022-05-05 08:20:40|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1651738870000|2022-05-05 08:21:10|2309.1|2303.1|2309.4|2303.4|2309.4|2303.4|2309.1|2303.1|2
1651738900000|2022-05-05 08:21:40|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|1
1651738910000|2022-05-05 08:21:50|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1651739060000|2022-05-05 08:24:20|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1651739090000|2022-05-05 08:24:50|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1651739100000|2022-05-05 08:25:00|2310.9|2304.9|2312.6|2306.6|2312.6|2306.6|2310.9|2304.9|5
1651739150000|2022-05-05 08:25:50|2312.1|2306.1|2308.9|2302.9|2312.1|2306.1|2308.9|2302.9|7
1651739160000|2022-05-05 08:26:00|2309.1|2303.1|2309.4|2303.4|2309.6|2303.6|2309.1|2303.1|4
1651739180000|2022-05-05 08:26:20|2309.9|2303.9|2311.6|2305.6|2311.6|2305.6|2309.9|2303.9|2
1651739190000|2022-05-05 08:26:30|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|1
1651739220000|2022-05-05 08:27:00|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1651739250000|2022-05-05 08:27:30|2312.4|2306.4|2313.4|2307.4|2313.4|2307.4|2312.4|2306.4|3
1651739270000|2022-05-05 08:27:50|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.6|2307.6|3
1651739280000|2022-05-05 08:28:00|2314.1|2308.1|2314.6|2308.6|2314.6|2308.6|2314.1|2308.1|3
1651739290000|2022-05-05 08:28:10|2314.9|2308.9|2315.4|2309.4|2315.4|2309.4|2314.9|2308.9|3
1651739300000|2022-05-05 08:28:20|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.6|2308.6|3
1651739330000|2022-05-05 08:28:50|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1651739340000|2022-05-05 08:29:00|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1651739350000|2022-05-05 08:29:10|2314.6|2308.6|2314.9|2308.9|2314.9|2308.9|2314.4|2308.4|4
1651739370000|2022-05-05 08:29:30|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1651739400000|2022-05-05 08:30:00|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1651739420000|2022-05-05 08:30:20|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1651739440000|2022-05-05 08:30:40|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1651739460000|2022-05-05 08:31:00|2315.1|2309.1|2316.4|2310.4|2316.6|2310.6|2315.1|2309.1|4
1651739480000|2022-05-05 08:31:20|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1651739520000|2022-05-05 08:32:00|2315.9|2309.9|2316.4|2310.4|2316.4|2310.4|2315.9|2309.9|2
1651739620000|2022-05-05 08:33:40|2316.6|2310.6|2318.1|2312.1|2318.4|2312.4|2316.6|2310.6|6
1651739630000|2022-05-05 08:33:50|2318.6|2312.6|2318.9|2312.9|2319.1|2313.1|2318.4|2312.4|5
1651739640000|2022-05-05 08:34:00|2319.1|2313.1|2320.6|2314.6|2320.6|2314.6|2319.1|2313.1|6
1651739650000|2022-05-05 08:34:10|2320.9|2314.9|2320.1|2314.1|2321.4|2315.4|2320.1|2314.1|4
1651739660000|2022-05-05 08:34:20|2320.4|2314.4|2320.6|2314.6|2320.6|2314.6|2320.4|2314.4|2
1651739680000|2022-05-05 08:34:40|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|1
1651739690000|2022-05-05 08:34:50|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|1
1651739700000|2022-05-05 08:35:00|2321.4|2315.4|2322.1|2316.1|2322.1|2316.1|2321.4|2315.4|3
1651739710000|2022-05-05 08:35:10|2321.6|2315.6|2319.6|2313.6|2321.6|2315.6|2319.6|2313.6|2
1651739720000|2022-05-05 08:35:20|2319.4|2313.4|2319.6|2313.6|2319.6|2313.6|2319.1|2313.1|3
1651739760000|2022-05-05 08:36:00|2319.9|2313.9|2320.1|2314.1|2320.1|2314.1|2319.9|2313.9|2
1651739770000|2022-05-05 08:36:10|2319.9|2313.9|2319.6|2313.6|2319.9|2313.9|2319.4|2313.4|4
1651739780000|2022-05-05 08:36:20|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1651739820000|2022-05-05 08:37:00|2320.1|2314.1|2321.1|2315.1|2321.4|2315.4|2320.1|2314.1|3
1651739860000|2022-05-05 08:37:40|2320.9|2314.9|2320.4|2314.4|2320.9|2314.9|2320.4|2314.4|2
1651739870000|2022-05-05 08:37:50|2319.4|2313.4|2321.1|2315.1|2321.1|2315.1|2319.4|2313.4|5
1651739880000|2022-05-05 08:38:00|2320.9|2314.9|2320.9|2314.9|2321.4|2315.4|2320.9|2314.9|5
1651739890000|2022-05-05 08:38:10|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1651739900000|2022-05-05 08:38:20|2320.9|2314.9|2321.6|2315.6|2321.6|2315.6|2320.9|2314.9|2
1651739910000|2022-05-05 08:38:30|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.1|2315.1|3
1651739920000|2022-05-05 08:38:40|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1651739940000|2022-05-05 08:39:00|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1651739970000|2022-05-05 08:39:30|2322.1|2316.1|2321.6|2315.6|2322.1|2316.1|2321.6|2315.6|2
1651739980000|2022-05-05 08:39:40|2320.4|2314.4|2318.9|2312.9|2320.4|2314.4|2318.9|2312.9|3
1651739990000|2022-05-05 08:39:50|2318.6|2312.6|2320.1|2314.1|2320.1|2314.1|2318.6|2312.6|5
1651740000000|2022-05-05 08:40:00|2321.1|2315.1|2320.6|2314.6|2321.1|2315.1|2320.4|2314.4|3
1651740010000|2022-05-05 08:40:10|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|1
1651740020000|2022-05-05 08:40:20|2321.4|2315.4|2321.6|2315.6|2321.6|2315.6|2321.4|2315.4|2
1651740040000|2022-05-05 08:40:40|2320.9|2314.9|2318.6|2312.6|2320.9|2314.9|2318.6|2312.6|2
1651740060000|2022-05-05 08:41:00|2318.9|2312.9|2319.9|2313.9|2320.1|2314.1|2318.9|2312.9|4
1651740080000|2022-05-05 08:41:20|2320.4|2314.4|2322.1|2316.1|2322.1|2316.1|2320.4|2314.4|5
1651740150000|2022-05-05 08:42:30|2321.9|2315.9|2318.9|2312.9|2321.9|2315.9|2318.9|2312.9|6
1651740180000|2022-05-05 08:43:00|2318.6|2312.6|2318.9|2312.9|2318.9|2312.9|2318.6|2312.6|2
1651740240000|2022-05-05 08:44:00|2319.6|2313.6|2320.1|2314.1|2320.1|2314.1|2319.6|2313.6|2
1651740280000|2022-05-05 08:44:40|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1651740300000|2022-05-05 08:45:00|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1651740330000|2022-05-05 08:45:30|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1651740350000|2022-05-05 08:45:50|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|1
1651740380000|2022-05-05 08:46:20|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1651740430000|2022-05-05 08:47:10|2319.9|2313.9|2320.1|2314.1|2320.1|2314.1|2319.9|2313.9|2
1651740450000|2022-05-05 08:47:30|2319.9|2313.9|2320.1|2314.1|2320.1|2314.1|2319.9|2313.9|2
1651740480000|2022-05-05 08:48:00|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.6|2313.6|3
1651740520000|2022-05-05 08:48:40|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1651740550000|2022-05-05 08:49:10|2319.9|2313.9|2315.6|2309.6|2319.9|2313.9|2315.6|2309.6|4
1651740560000|2022-05-05 08:49:20|2315.4|2309.4|2316.9|2310.9|2316.9|2310.9|2315.4|2309.4|2
1651740570000|2022-05-05 08:49:30|2317.6|2311.6|2317.1|2311.1|2317.6|2311.6|2316.9|2310.9|3
1651740590000|2022-05-05 08:49:50|2316.9|2310.9|2316.6|2310.6|2316.9|2310.9|2316.6|2310.6|2
1651740620000|2022-05-05 08:50:20|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1651740680000|2022-05-05 08:51:20|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1651740710000|2022-05-05 08:51:50|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1651740720000|2022-05-05 08:52:00|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1651740730000|2022-05-05 08:52:10|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1651740750000|2022-05-05 08:52:30|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1651740790000|2022-05-05 08:53:10|2316.9|2310.9|2316.4|2310.4|2316.9|2310.9|2316.4|2310.4|2
1651740820000|2022-05-05 08:53:40|2316.9|2310.9|2314.1|2308.1|2316.9|2310.9|2313.1|2307.1|8
1651740830000|2022-05-05 08:53:50|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1651740840000|2022-05-05 08:54:00|2314.9|2308.9|2314.9|2308.9|2315.1|2309.1|2314.9|2308.9|3
1651740850000|2022-05-05 08:54:10|2315.1|2309.1|2315.4|2309.4|2315.4|2309.4|2315.1|2309.1|2
1651740880000|2022-05-05 08:54:40|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1651740890000|2022-05-05 08:54:50|2314.9|2308.9|2313.1|2307.1|2314.9|2308.9|2313.1|2307.1|3
1651740900000|2022-05-05 08:55:00|2312.9|2306.9|2313.4|2307.4|2313.4|2307.4|2311.4|2305.4|6
1651740910000|2022-05-05 08:55:10|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|1
1651740950000|2022-05-05 08:55:50|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|1
1651740970000|2022-05-05 08:56:10|2313.6|2307.6|2314.6|2308.6|2314.6|2308.6|2313.6|2307.6|2
1651740980000|2022-05-05 08:56:20|2314.9|2308.9|2315.4|2309.4|2315.4|2309.4|2314.9|2308.9|5
1651740990000|2022-05-05 08:56:30|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1651741040000|2022-05-05 08:57:20|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1651741070000|2022-05-05 08:57:50|2315.1|2309.1|2314.6|2308.6|2315.1|2309.1|2314.6|2308.6|2
1651741110000|2022-05-05 08:58:30|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1651741120000|2022-05-05 08:58:40|2314.1|2308.1|2313.1|2307.1|2314.1|2308.1|2312.1|2306.1|4
1651741130000|2022-05-05 08:58:50|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|1
1651741180000|2022-05-05 08:59:40|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1651741190000|2022-05-05 08:59:50|2312.1|2306.1|2312.6|2306.6|2312.6|2306.6|2312.1|2306.1|2
1651741230000|2022-05-05 09:00:30|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1651741250000|2022-05-05 09:00:50|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1651741270000|2022-05-05 09:01:10|2313.1|2307.1|2312.9|2306.9|2313.1|2307.1|2312.9|2306.9|4
1651741320000|2022-05-05 09:02:00|2313.1|2307.1|2313.4|2307.4|2313.4|2307.4|2313.1|2307.1|2
1651741380000|2022-05-05 09:03:00|2314.4|2308.4|2314.9|2308.9|2314.9|2308.9|2314.4|2308.4|2
1651741440000|2022-05-05 09:04:00|2314.6|2308.6|2314.6|2308.6|2315.1|2309.1|2314.6|2308.6|5
1651741450000|2022-05-05 09:04:10|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1651741470000|2022-05-05 09:04:30|2314.1|2308.1|2312.6|2306.6|2314.1|2308.1|2312.6|2306.6|7
1651741480000|2022-05-05 09:04:40|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|1
1651741500000|2022-05-05 09:05:00|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|1
1651741510000|2022-05-05 09:05:10|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|1
1651741560000|2022-05-05 09:06:00|2312.9|2306.9|2313.4|2307.4|2313.4|2307.4|2312.9|2306.9|3
1651741570000|2022-05-05 09:06:10|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|1
1651741590000|2022-05-05 09:06:30|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|1
1651741670000|2022-05-05 09:07:50|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1651741700000|2022-05-05 09:08:20|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1651741720000|2022-05-05 09:08:40|2312.1|2306.1|2311.1|2305.1|2312.1|2306.1|2311.1|2305.1|2
1651741730000|2022-05-05 09:08:50|2310.6|2304.6|2310.1|2304.1|2310.6|2304.6|2309.4|2303.4|5
1651741740000|2022-05-05 09:09:00|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1651741780000|2022-05-05 09:09:40|2310.1|2304.1|2309.9|2303.9|2310.1|2304.1|2309.9|2303.9|2
1651741790000|2022-05-05 09:09:50|2309.6|2303.6|2309.4|2303.4|2309.6|2303.6|2309.4|2303.4|2
1651741800000|2022-05-05 09:10:00|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1651741870000|2022-05-05 09:11:10|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|1
1651741910000|2022-05-05 09:11:50|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|1
1651741920000|2022-05-05 09:12:00|2308.9|2302.9|2309.1|2303.1|2309.1|2303.1|2308.9|2302.9|2
1651741980000|2022-05-05 09:13:00|2309.4|2303.4|2309.1|2303.1|2309.4|2303.4|2309.1|2303.1|2
1651741990000|2022-05-05 09:13:10|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1651742010000|2022-05-05 09:13:30|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|1
1651742020000|2022-05-05 09:13:40|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|1
1651742040000|2022-05-05 09:14:00|2309.1|2303.1|2309.4|2303.4|2309.4|2303.4|2309.1|2303.1|2
1651742070000|2022-05-05 09:14:30|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1651742090000|2022-05-05 09:14:50|2309.4|2303.4|2308.9|2302.9|2309.4|2303.4|2308.9|2302.9|2
1651742100000|2022-05-05 09:15:00|2309.1|2303.1|2308.9|2302.9|2309.1|2303.1|2308.9|2302.9|2
1651742120000|2022-05-05 09:15:20|2309.4|2303.4|2309.6|2303.6|2309.6|2303.6|2309.4|2303.4|2
1651742130000|2022-05-05 09:15:30|2309.9|2303.9|2310.6|2304.6|2310.9|2304.9|2309.9|2303.9|3
1651742160000|2022-05-05 09:16:00|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1651742210000|2022-05-05 09:16:50|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1651742300000|2022-05-05 09:18:20|2311.4|2305.4|2313.1|2307.1|2313.1|2307.1|2311.4|2305.4|2
1651742310000|2022-05-05 09:18:30|2313.4|2307.4|2313.6|2307.6|2313.6|2307.6|2313.4|2307.4|2
1651742320000|2022-05-05 09:18:40|2313.9|2307.9|2313.6|2307.6|2314.1|2308.1|2313.6|2307.6|4
1651742330000|2022-05-05 09:18:50|2313.4|2307.4|2312.4|2306.4|2313.4|2307.4|2312.4|2306.4|3
1651742340000|2022-05-05 09:19:00|2312.1|2306.1|2312.9|2306.9|2312.9|2306.9|2310.6|2304.6|9
1651742350000|2022-05-05 09:19:10|2312.6|2306.6|2313.1|2307.1|2313.1|2307.1|2312.6|2306.6|2
1651742400000|2022-05-05 09:20:00|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|1
1651742420000|2022-05-05 09:20:20|2313.6|2307.6|2313.1|2307.1|2313.6|2307.6|2313.1|2307.1|2
1651742430000|2022-05-05 09:20:30|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|1
1651742440000|2022-05-05 09:20:40|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1651742490000|2022-05-05 09:21:30|2314.1|2308.1|2313.6|2307.6|2314.1|2308.1|2313.6|2307.6|2
1651742530000|2022-05-05 09:22:10|2314.1|2308.1|2314.6|2308.6|2314.6|2308.6|2314.1|2308.1|3
1651742540000|2022-05-05 09:22:20|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1651742550000|2022-05-05 09:22:30|2315.1|2309.1|2315.4|2309.4|2315.4|2309.4|2315.1|2309.1|2
1651742570000|2022-05-05 09:22:50|2315.6|2309.6|2315.9|2309.9|2315.9|2309.9|2315.6|2309.6|2
1651742580000|2022-05-05 09:23:00|2316.4|2310.4|2317.1|2311.1|2317.1|2311.1|2316.4|2310.4|2
1651742590000|2022-05-05 09:23:10|2317.4|2311.4|2317.6|2311.6|2317.6|2311.6|2317.4|2311.4|2
1651742610000|2022-05-05 09:23:30|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1651742620000|2022-05-05 09:23:40|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1651742640000|2022-05-05 09:24:00|2317.4|2311.4|2317.9|2311.9|2317.9|2311.9|2317.4|2311.4|2
1651742650000|2022-05-05 09:24:10|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1651742660000|2022-05-05 09:24:20|2317.4|2311.4|2314.1|2308.1|2317.4|2311.4|2314.1|2308.1|5
1651742670000|2022-05-05 09:24:30|2313.9|2307.9|2314.1|2308.1|2314.1|2308.1|2313.9|2307.9|2
1651742710000|2022-05-05 09:25:10|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1651742720000|2022-05-05 09:25:20|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|1
1651742730000|2022-05-05 09:25:30|2313.4|2307.4|2312.9|2306.9|2313.4|2307.4|2312.9|2306.9|3
1651742740000|2022-05-05 09:25:40|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|1
1651742750000|2022-05-05 09:25:50|2312.9|2306.9|2313.1|2307.1|2313.1|2307.1|2312.9|2306.9|2
1651742760000|2022-05-05 09:26:00|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|1
1651742770000|2022-05-05 09:26:10|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|1
1651742820000|2022-05-05 09:27:00|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|1
1651742830000|2022-05-05 09:27:10|2313.6|2307.6|2314.1|2308.1|2314.1|2308.1|2313.6|2307.6|2
1651742910000|2022-05-05 09:28:30|2314.4|2308.4|2312.6|2306.6|2314.4|2308.4|2311.9|2305.9|5
1651742920000|2022-05-05 09:28:40|2312.4|2306.4|2312.1|2306.1|2312.4|2306.4|2312.1|2306.1|2
1651742960000|2022-05-05 09:29:20|2312.4|2306.4|2312.6|2306.6|2312.6|2306.6|2312.4|2306.4|2
1651742980000|2022-05-05 09:29:40|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1651743020000|2022-05-05 09:30:20|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1651743040000|2022-05-05 09:30:40|2311.9|2305.9|2311.6|2305.6|2311.9|2305.9|2311.6|2305.6|2
1651743050000|2022-05-05 09:30:50|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1651743060000|2022-05-05 09:31:00|2310.9|2304.9|2311.6|2305.6|2311.6|2305.6|2310.9|2304.9|3
1651743090000|2022-05-05 09:31:30|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1651743110000|2022-05-05 09:31:50|2310.9|2304.9|2308.9|2302.9|2310.9|2304.9|2308.9|2302.9|5
1651743120000|2022-05-05 09:32:00|2308.6|2302.6|2308.9|2302.9|2308.9|2302.9|2308.6|2302.6|2
1651743150000|2022-05-05 09:32:30|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|1
1651743160000|2022-05-05 09:32:40|2309.4|2303.4|2309.9|2303.9|2309.9|2303.9|2309.4|2303.4|2
1651743170000|2022-05-05 09:32:50|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|1
1651743240000|2022-05-05 09:34:00|2309.9|2303.9|2309.6|2303.6|2309.9|2303.9|2309.6|2303.6|2
1651743250000|2022-05-05 09:34:10|2309.1|2303.1|2307.6|2301.6|2309.1|2303.1|2307.6|2301.6|4
1651743260000|2022-05-05 09:34:20|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1651743270000|2022-05-05 09:34:30|2307.1|2301.1|2306.4|2300.4|2307.1|2301.1|2306.4|2300.4|4
1651743280000|2022-05-05 09:34:40|2306.1|2300.1|2307.1|2301.1|2307.4|2301.4|2306.1|2300.1|3
1651743300000|2022-05-05 09:35:00|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1651743330000|2022-05-05 09:35:30|2307.1|2301.1|2306.9|2300.9|2307.1|2301.1|2306.9|2300.9|2
1651743350000|2022-05-05 09:35:50|2306.4|2300.4|2304.6|2298.6|2306.4|2300.4|2304.6|2298.6|3
1651743360000|2022-05-05 09:36:00|2304.4|2298.4|2304.9|2298.9|2305.1|2299.1|2304.1|2298.1|6
1651743420000|2022-05-05 09:37:00|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|1
1651743440000|2022-05-05 09:37:20|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|1
1651743460000|2022-05-05 09:37:40|2303.9|2297.9|2304.1|2298.1|2304.1|2298.1|2303.6|2297.6|4
1651743490000|2022-05-05 09:38:10|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|1
1651743540000|2022-05-05 09:39:00|2304.1|2298.1|2305.6|2299.6|2305.6|2299.6|2304.1|2298.1|4
1651743550000|2022-05-05 09:39:10|2305.9|2299.9|2306.1|2300.1|2306.1|2300.1|2305.9|2299.9|2
1651743560000|2022-05-05 09:39:20|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|1
1651743570000|2022-05-05 09:39:30|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|1
1651743590000|2022-05-05 09:39:50|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|1
1651743620000|2022-05-05 09:40:20|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|1
1651743640000|2022-05-05 09:40:40|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|1
1651743660000|2022-05-05 09:41:00|2306.1|2300.1|2305.9|2299.9|2306.1|2300.1|2305.9|2299.9|2
1651743700000|2022-05-05 09:41:40|2306.1|2300.1|2306.6|2300.6|2306.9|2300.9|2306.1|2300.1|4
1651743720000|2022-05-05 09:42:00|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1651743730000|2022-05-05 09:42:10|2308.1|2302.1|2306.9|2300.9|2308.1|2302.1|2306.9|2300.9|2
1651743750000|2022-05-05 09:42:30|2307.9|2301.9|2306.9|2300.9|2307.9|2301.9|2306.9|2300.9|2
1651743780000|2022-05-05 09:43:00|2306.6|2300.6|2305.4|2299.4|2306.6|2300.6|2305.4|2299.4|3
1651743790000|2022-05-05 09:43:10|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|2304.1|2298.1|5
1651743830000|2022-05-05 09:43:50|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|1
1651743870000|2022-05-05 09:44:30|2304.4|2298.4|2304.1|2298.1|2304.4|2298.4|2304.1|2298.1|2
1651743880000|2022-05-05 09:44:40|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|1
1651743910000|2022-05-05 09:45:10|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1651743930000|2022-05-05 09:45:30|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|1
1651743950000|2022-05-05 09:45:50|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|1
1651743970000|2022-05-05 09:46:10|2303.4|2297.4|2302.4|2296.4|2303.4|2297.4|2301.9|2295.9|5
1651744110000|2022-05-05 09:48:30|2302.1|2296.1|2301.9|2295.9|2302.1|2296.1|2301.9|2295.9|2
1651744130000|2022-05-05 09:48:50|2302.4|2296.4|2302.9|2296.9|2302.9|2296.9|2302.4|2296.4|2
1651744190000|2022-05-05 09:49:50|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|1
1651744200000|2022-05-05 09:50:00|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|1
1651744250000|2022-05-05 09:50:50|2302.6|2296.6|2302.4|2296.4|2302.6|2296.6|2302.4|2296.4|2
1651744260000|2022-05-05 09:51:00|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|1
1651744350000|2022-05-05 09:52:30|2302.4|2296.4|2302.6|2296.6|2302.6|2296.6|2302.4|2296.4|2
1651744410000|2022-05-05 09:53:30|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|1
1651744520000|2022-05-05 09:55:20|2302.1|2296.1|2301.1|2295.1|2302.1|2296.1|2301.1|2295.1|3
1651744530000|2022-05-05 09:55:30|2301.6|2295.6|2301.6|2295.6|2301.9|2295.9|2301.6|2295.6|3
1651744610000|2022-05-05 09:56:50|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|1
1651744640000|2022-05-05 09:57:20|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|1
1651744650000|2022-05-05 09:57:30|2300.9|2294.9|2299.6|2293.6|2300.9|2294.9|2299.6|2293.6|3
1651744660000|2022-05-05 09:57:40|2299.4|2293.4|2299.1|2293.1|2300.1|2294.1|2298.6|2292.6|8
1651744710000|2022-05-05 09:58:30|2299.4|2293.4|2299.6|2293.6|2300.1|2294.1|2299.4|2293.4|3
1651744740000|2022-05-05 09:59:00|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|1
1651744750000|2022-05-05 09:59:10|2299.6|2293.6|2299.1|2293.1|2299.6|2293.6|2298.9|2292.9|4
1651744760000|2022-05-05 09:59:20|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1651744840000|2022-05-05 10:00:40|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|1
1651744850000|2022-05-05 10:00:50|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1651744920000|2022-05-05 10:02:00|2299.9|2293.9|2300.1|2294.1|2300.1|2294.1|2299.9|2293.9|2
1651745020000|2022-05-05 10:03:40|2300.4|2294.4|2300.1|2294.1|2300.4|2294.4|2300.1|2294.1|2
1651745030000|2022-05-05 10:03:50|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|1
1651745160000|2022-05-05 10:06:00|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|1
1651745210000|2022-05-05 10:06:50|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|1
1651745520000|2022-05-05 10:12:00|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1651745580000|2022-05-05 10:13:00|2299.9|2293.9|2300.6|2294.6|2300.6|2294.6|2299.9|2293.9|2
1651745660000|2022-05-05 10:14:20|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|1
1651745700000|2022-05-05 10:15:00|2301.1|2295.1|2302.6|2296.6|2302.9|2296.9|2301.1|2295.1|4
1651745730000|2022-05-05 10:15:30|2302.9|2296.9|2303.1|2297.1|2303.1|2297.1|2302.9|2296.9|2
1651745740000|2022-05-05 10:15:40|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|1
1651745790000|2022-05-05 10:16:30|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|1
1651745850000|2022-05-05 10:17:30|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|1
1651746010000|2022-05-05 10:20:10|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|1
1651746070000|2022-05-05 10:21:10|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|1
1651746160000|2022-05-05 10:22:40|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|1
1651746170000|2022-05-05 10:22:50|2303.4|2297.4|2303.9|2297.9|2303.9|2297.9|2303.4|2297.4|2
1651746190000|2022-05-05 10:23:10|2304.1|2298.1|2304.6|2298.6|2304.6|2298.6|2304.1|2298.1|3
1651746210000|2022-05-05 10:23:30|2304.9|2298.9|2304.9|2298.9|2305.4|2299.4|2304.9|2298.9|4
1651746300000|2022-05-05 10:25:00|2305.1|2299.1|2305.4|2299.4|2305.4|2299.4|2305.1|2299.1|2
1651746360000|2022-05-05 10:26:00|2305.1|2299.1|2304.9|2298.9|2305.1|2299.1|2304.9|2298.9|2
1651746410000|2022-05-05 10:26:50|2305.4|2299.4|2305.4|2299.4|2305.6|2299.6|2305.4|2299.4|3
1651746470000|2022-05-05 10:27:50|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|1
1651746520000|2022-05-05 10:28:40|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|1
1651746540000|2022-05-05 10:29:00|2305.6|2299.6|2305.9|2299.9|2305.9|2299.9|2305.6|2299.6|2
1651746550000|2022-05-05 10:29:10|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1651746570000|2022-05-05 10:29:30|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1651746620000|2022-05-05 10:30:20|2307.6|2301.6|2309.6|2303.6|2309.6|2303.6|2307.6|2301.6|6
1651746630000|2022-05-05 10:30:30|2309.9|2303.9|2309.4|2303.4|2309.9|2303.9|2309.4|2303.4|2
1651746670000|2022-05-05 10:31:10|2309.1|2303.1|2306.9|2300.9|2309.1|2303.1|2306.9|2300.9|2
1651746830000|2022-05-05 10:33:50|2307.1|2301.1|2307.6|2301.6|2307.9|2301.9|2307.1|2301.1|3
1651746880000|2022-05-05 10:34:40|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|1
1651746900000|2022-05-05 10:35:00|2307.6|2301.6|2306.9|2300.9|2307.6|2301.6|2306.9|2300.9|4
1651747010000|2022-05-05 10:36:50|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1651747070000|2022-05-05 10:37:50|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1651747250000|2022-05-05 10:40:50|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|1
1651747300000|2022-05-05 10:41:40|2306.1|2300.1|2305.1|2299.1|2306.1|2300.1|2305.1|2299.1|2
1651747310000|2022-05-05 10:41:50|2305.4|2299.4|2305.6|2299.6|2305.6|2299.6|2305.4|2299.4|2
1651747340000|2022-05-05 10:42:20|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|1
1651747350000|2022-05-05 10:42:30|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|1
1651747430000|2022-05-05 10:43:50|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|1
1651747440000|2022-05-05 10:44:00|2304.4|2298.4|2304.1|2298.1|2304.4|2298.4|2304.1|2298.1|2
1651747590000|2022-05-05 10:46:30|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|1
1651747630000|2022-05-05 10:47:10|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|1
1651747670000|2022-05-05 10:47:50|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|1
1651747750000|2022-05-05 10:49:10|2303.9|2297.9|2305.1|2299.1|2305.1|2299.1|2303.9|2297.9|2
1651747780000|2022-05-05 10:49:40|2305.4|2299.4|2305.6|2299.6|2305.6|2299.6|2305.4|2299.4|2
1651747800000|2022-05-05 10:50:00|2306.1|2300.1|2306.6|2300.6|2306.6|2300.6|2306.1|2300.1|3
1651747830000|2022-05-05 10:50:30|2307.1|2301.1|2306.4|2300.4|2307.1|2301.1|2306.4|2300.4|2
1651747860000|2022-05-05 10:51:00|2306.6|2300.6|2306.9|2300.9|2306.9|2300.9|2306.6|2300.6|2
1651747960000|2022-05-05 10:52:40|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1651747990000|2022-05-05 10:53:10|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1651748000000|2022-05-05 10:53:20|2307.6|2301.6|2308.4|2302.4|2308.4|2302.4|2307.6|2301.6|4
1651748070000|2022-05-05 10:54:30|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|1
1651748190000|2022-05-05 10:56:30|2306.9|2300.9|2308.9|2302.9|2308.9|2302.9|2306.6|2300.6|4
1651748200000|2022-05-05 10:56:40|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|1
1651748210000|2022-05-05 10:56:50|2308.4|2302.4|2309.1|2303.1|2309.1|2303.1|2308.4|2302.4|2
1651748230000|2022-05-05 10:57:10|2308.9|2302.9|2308.6|2302.6|2308.9|2302.9|2308.6|2302.6|2
1651748270000|2022-05-05 10:57:50|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1651748280000|2022-05-05 10:58:00|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|1
1651748360000|2022-05-05 10:59:20|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1651748370000|2022-05-05 10:59:30|2309.1|2303.1|2311.1|2305.1|2311.4|2305.4|2309.1|2303.1|5
1651748380000|2022-05-05 10:59:40|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1651748400000|2022-05-05 11:00:00|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|1
1651748410000|2022-05-05 11:00:10|2311.9|2305.9|2311.9|2305.9|2312.1|2306.1|2311.9|2305.9|5
1651748420000|2022-05-05 11:00:20|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1651748430000|2022-05-05 11:00:30|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1651748440000|2022-05-05 11:00:40|2312.6|2306.6|2312.9|2306.9|2313.1|2307.1|2312.6|2306.6|3
1651748450000|2022-05-05 11:00:50|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|1
1651748560000|2022-05-05 11:02:40|2313.4|2307.4|2313.6|2307.6|2313.6|2307.6|2313.4|2307.4|2
1651748620000|2022-05-05 11:03:40|2313.4|2307.4|2313.1|2307.1|2313.4|2307.4|2313.1|2307.1|2
1651748630000|2022-05-05 11:03:50|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|1
1651748710000|2022-05-05 11:05:10|2312.6|2306.6|2311.6|2305.6|2312.6|2306.6|2311.6|2305.6|2
1651748720000|2022-05-05 11:05:20|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1651748730000|2022-05-05 11:05:30|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1651748740000|2022-05-05 11:05:40|2310.9|2304.9|2310.6|2304.6|2310.9|2304.9|2310.6|2304.6|2
1651748750000|2022-05-05 11:05:50|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1651748760000|2022-05-05 11:06:00|2310.1|2304.1|2309.6|2303.6|2310.1|2304.1|2309.6|2303.6|3
1651748770000|2022-05-05 11:06:10|2309.9|2303.9|2310.1|2304.1|2310.1|2304.1|2309.9|2303.9|2
1651748790000|2022-05-05 11:06:30|2310.6|2304.6|2311.6|2305.6|2311.6|2305.6|2310.6|2304.6|2
1651748820000|2022-05-05 11:07:00|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|1
1651748970000|2022-05-05 11:09:30|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1651748980000|2022-05-05 11:09:40|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|1
1651749150000|2022-05-05 11:12:30|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1651749170000|2022-05-05 11:12:50|2310.9|2304.9|2309.9|2303.9|2310.9|2304.9|2309.9|2303.9|2
1651749290000|2022-05-05 11:14:50|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|1
1651749300000|2022-05-05 11:15:00|2310.4|2304.4|2310.1|2304.1|2310.4|2304.4|2309.9|2303.9|4
1651749330000|2022-05-05 11:15:30|2310.4|2304.4|2310.6|2304.6|2310.6|2304.6|2310.4|2304.4|2
1651749390000|2022-05-05 11:16:30|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1651749490000|2022-05-05 11:18:10|2311.1|2305.1|2311.9|2305.9|2312.9|2306.9|2311.1|2305.1|5
1651749540000|2022-05-05 11:19:00|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|1
1651749580000|2022-05-05 11:19:40|2311.9|2305.9|2312.4|2306.4|2312.4|2306.4|2311.9|2305.9|2
1651749590000|2022-05-05 11:19:50|2312.9|2306.9|2314.6|2308.6|2314.6|2308.6|2312.9|2306.9|6
1651749600000|2022-05-05 11:20:00|2314.9|2308.9|2314.4|2308.4|2314.9|2308.9|2314.4|2308.4|5
1651749650000|2022-05-05 11:20:50|2314.6|2308.6|2315.1|2309.1|2315.1|2309.1|2314.6|2308.6|3
1651749670000|2022-05-05 11:21:10|2315.4|2309.4|2315.6|2309.6|2315.6|2309.6|2315.4|2309.4|2
1651749700000|2022-05-05 11:21:40|2315.9|2309.9|2316.1|2310.1|2316.1|2310.1|2315.9|2309.9|2
1651749720000|2022-05-05 11:22:00|2315.9|2309.9|2314.9|2308.9|2315.9|2309.9|2314.9|2308.9|3
1651749730000|2022-05-05 11:22:10|2315.1|2309.1|2314.4|2308.4|2315.1|2309.1|2314.4|2308.4|4
1651749740000|2022-05-05 11:22:20|2314.1|2308.1|2312.1|2306.1|2314.1|2308.1|2311.9|2305.9|4
1651749750000|2022-05-05 11:22:30|2311.9|2305.9|2311.6|2305.6|2311.9|2305.9|2311.6|2305.6|2
1651749760000|2022-05-05 11:22:40|2311.9|2305.9|2311.9|2305.9|2312.4|2306.4|2311.9|2305.9|4
1651749770000|2022-05-05 11:22:50|2312.1|2306.1|2310.1|2304.1|2312.1|2306.1|2310.1|2304.1|6
1651749780000|2022-05-05 11:23:00|2309.9|2303.9|2310.1|2304.1|2310.1|2304.1|2309.9|2303.9|2
1651749840000|2022-05-05 11:24:00|2311.1|2305.1|2312.6|2306.6|2312.6|2306.6|2311.1|2305.1|2
1651749850000|2022-05-05 11:24:10|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|1
1651749860000|2022-05-05 11:24:20|2313.1|2307.1|2313.9|2307.9|2313.9|2307.9|2313.1|2307.1|2
1651749870000|2022-05-05 11:24:30|2314.1|2308.1|2314.4|2308.4|2314.4|2308.4|2314.1|2308.1|2
1651749920000|2022-05-05 11:25:20|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1651749960000|2022-05-05 11:26:00|2315.9|2309.9|2315.4|2309.4|2315.9|2309.9|2315.4|2309.4|2
1651750000000|2022-05-05 11:26:40|2315.1|2309.1|2314.9|2308.9|2315.1|2309.1|2314.9|2308.9|2
1651750040000|2022-05-05 11:27:20|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1651750060000|2022-05-05 11:27:40|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1651750140000|2022-05-05 11:29:00|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1651750150000|2022-05-05 11:29:10|2315.6|2309.6|2314.9|2308.9|2315.6|2309.6|2314.9|2308.9|2
1651750170000|2022-05-05 11:29:30|2315.1|2309.1|2313.9|2307.9|2315.1|2309.1|2313.9|2307.9|5
1651750190000|2022-05-05 11:29:50|2313.1|2307.1|2312.4|2306.4|2313.1|2307.1|2312.4|2306.4|2
1651750200000|2022-05-05 11:30:00|2311.9|2305.9|2311.6|2305.6|2311.9|2305.9|2311.6|2305.6|2
1651750220000|2022-05-05 11:30:20|2311.4|2305.4|2311.6|2305.6|2311.6|2305.6|2311.4|2305.4|2
1651750230000|2022-05-05 11:30:30|2311.9|2305.9|2312.4|2306.4|2312.4|2306.4|2311.9|2305.9|2
1651750240000|2022-05-05 11:30:40|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1651750250000|2022-05-05 11:30:50|2311.9|2305.9|2311.6|2305.6|2311.9|2305.9|2310.4|2304.4|7
1651750260000|2022-05-05 11:31:00|2311.4|2305.4|2310.4|2304.4|2311.4|2305.4|2310.4|2304.4|2
1651750270000|2022-05-05 11:31:10|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.6|2304.6|3
1651750290000|2022-05-05 11:31:30|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1651750350000|2022-05-05 11:32:30|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1651750460000|2022-05-05 11:34:20|2310.6|2304.6|2310.9|2304.9|2310.9|2304.9|2310.6|2304.6|2
1651750500000|2022-05-05 11:35:00|2310.6|2304.6|2309.1|2303.1|2310.6|2304.6|2308.9|2302.9|3
1651750510000|2022-05-05 11:35:10|2308.9|2302.9|2308.6|2302.6|2308.9|2302.9|2308.6|2302.6|2
1651750540000|2022-05-05 11:35:40|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|2308.1|2302.1|3
1651750550000|2022-05-05 11:35:50|2308.6|2302.6|2309.6|2303.6|2309.6|2303.6|2308.6|2302.6|3
1651750640000|2022-05-05 11:37:20|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1651750660000|2022-05-05 11:37:40|2309.6|2303.6|2310.6|2304.6|2310.6|2304.6|2309.6|2303.6|2
1651750700000|2022-05-05 11:38:20|2311.1|2305.1|2313.9|2307.9|2313.9|2307.9|2311.1|2305.1|3
1651750740000|2022-05-05 11:39:00|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1651750750000|2022-05-05 11:39:10|2314.6|2308.6|2314.6|2308.6|2315.1|2309.1|2314.6|2308.6|3
1651750760000|2022-05-05 11:39:20|2314.9|2308.9|2312.4|2306.4|2314.9|2308.9|2312.4|2306.4|4
1651750770000|2022-05-05 11:39:30|2311.9|2305.9|2311.1|2305.1|2311.9|2305.9|2311.1|2305.1|2
1651750780000|2022-05-05 11:39:40|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1651750800000|2022-05-05 11:40:00|2311.1|2305.1|2310.6|2304.6|2311.1|2305.1|2310.6|2304.6|2
1651750850000|2022-05-05 11:40:50|2310.9|2304.9|2311.4|2305.4|2311.4|2305.4|2310.9|2304.9|3
1651750860000|2022-05-05 11:41:00|2310.4|2304.4|2309.4|2303.4|2310.4|2304.4|2309.4|2303.4|2
1651750870000|2022-05-05 11:41:10|2309.1|2303.1|2308.4|2302.4|2309.1|2303.1|2308.4|2302.4|2
1651750910000|2022-05-05 11:41:50|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|1
1651750930000|2022-05-05 11:42:10|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1651750950000|2022-05-05 11:42:30|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1651750960000|2022-05-05 11:42:40|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|1
1651750980000|2022-05-05 11:43:00|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|1
1651751060000|2022-05-05 11:44:20|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|1
1651751090000|2022-05-05 11:44:50|2309.4|2303.4|2309.6|2303.6|2309.6|2303.6|2309.4|2303.4|2
1651751100000|2022-05-05 11:45:00|2308.9|2302.9|2307.9|2301.9|2308.9|2302.9|2307.9|2301.9|2
1651751110000|2022-05-05 11:45:10|2308.1|2302.1|2308.6|2302.6|2308.6|2302.6|2308.1|2302.1|2
1651751130000|2022-05-05 11:45:30|2308.1|2302.1|2307.6|2301.6|2308.1|2302.1|2307.6|2301.6|3
1651751140000|2022-05-05 11:45:40|2306.6|2300.6|2305.9|2299.9|2306.6|2300.6|2305.9|2299.9|2
1651751190000|2022-05-05 11:46:30|2304.6|2298.6|2305.6|2299.6|2305.6|2299.6|2304.6|2298.6|2
1651751250000|2022-05-05 11:47:30|2305.9|2299.9|2307.6|2301.6|2307.9|2301.9|2305.9|2299.9|4
1651751280000|2022-05-05 11:48:00|2308.4|2302.4|2309.4|2303.4|2309.4|2303.4|2308.4|2302.4|2
1651751310000|2022-05-05 11:48:30|2309.1|2303.1|2307.9|2301.9|2309.1|2303.1|2307.9|2301.9|5
1651751320000|2022-05-05 11:48:40|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1651751330000|2022-05-05 11:48:50|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1651751350000|2022-05-05 11:49:10|2307.1|2301.1|2306.6|2300.6|2307.1|2301.1|2306.6|2300.6|2
1651751370000|2022-05-05 11:49:30|2306.9|2300.9|2307.4|2301.4|2307.4|2301.4|2306.9|2300.9|2
1651751410000|2022-05-05 11:50:10|2307.1|2301.1|2306.6|2300.6|2307.1|2301.1|2306.6|2300.6|2
1651751450000|2022-05-05 11:50:50|2306.9|2300.9|2308.4|2302.4|2308.4|2302.4|2306.9|2300.9|3
1651751490000|2022-05-05 11:51:30|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|1
1651751500000|2022-05-05 11:51:40|2307.6|2301.6|2307.1|2301.1|2307.6|2301.6|2307.1|2301.1|2
1651751550000|2022-05-05 11:52:30|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1651751580000|2022-05-05 11:53:00|2306.6|2300.6|2306.4|2300.4|2306.6|2300.6|2306.4|2300.4|2
1651751660000|2022-05-05 11:54:20|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1651751700000|2022-05-05 11:55:00|2306.9|2300.9|2306.6|2300.6|2306.9|2300.9|2306.6|2300.6|2
1651751720000|2022-05-05 11:55:20|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1651751750000|2022-05-05 11:55:50|2305.1|2299.1|2304.6|2298.6|2305.1|2299.1|2304.6|2298.6|3
1651751770000|2022-05-05 11:56:10|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1651751800000|2022-05-05 11:56:40|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|1
1651751830000|2022-05-05 11:57:10|2303.6|2297.6|2304.1|2298.1|2304.1|2298.1|2303.6|2297.6|2
1651751840000|2022-05-05 11:57:20|2303.9|2297.9|2303.4|2297.4|2303.9|2297.9|2303.4|2297.4|2
1651751910000|2022-05-05 11:58:30|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|1
1651751950000|2022-05-05 11:59:10|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|1
1651751990000|2022-05-05 11:59:50|2303.6|2297.6|2303.4|2297.4|2303.6|2297.6|2303.4|2297.4|2
1651752000000|2022-05-05 12:00:00|2303.1|2297.1|2302.9|2296.9|2303.1|2297.1|2302.9|2296.9|2
1651752030000|2022-05-05 12:00:30|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|1
1651752040000|2022-05-05 12:00:40|2302.1|2296.1|2300.1|2294.1|2302.1|2296.1|2300.1|2294.1|2
1651752050000|2022-05-05 12:00:50|2299.9|2293.9|2299.6|2293.6|2299.9|2293.9|2299.6|2293.6|2
1651752060000|2022-05-05 12:01:00|2299.4|2293.4|2298.4|2292.4|2299.4|2293.4|2298.4|2292.4|3
1651752070000|2022-05-05 12:01:10|2298.1|2292.1|2297.9|2291.9|2298.1|2292.1|2297.9|2291.9|2
1651752080000|2022-05-05 12:01:20|2297.6|2291.6|2297.9|2291.9|2297.9|2291.9|2297.6|2291.6|2
1651752150000|2022-05-05 12:02:30|2297.6|2291.6|2297.9|2291.9|2297.9|2291.9|2297.6|2291.6|2
1651752210000|2022-05-05 12:03:30|2297.6|2291.6|2297.1|2291.1|2297.6|2291.6|2297.1|2291.1|3
1651752220000|2022-05-05 12:03:40|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|1
1651752230000|2022-05-05 12:03:50|2296.6|2290.6|2296.1|2290.1|2296.6|2290.6|2296.1|2290.1|3
1651752240000|2022-05-05 12:04:00|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|1
1651752280000|2022-05-05 12:04:40|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|1
1651752300000|2022-05-05 12:05:00|2297.6|2291.6|2296.6|2290.6|2297.6|2291.6|2296.6|2290.6|5
1651752310000|2022-05-05 12:05:10|2296.4|2290.4|2296.6|2290.6|2296.6|2290.6|2296.1|2290.1|3
1651752320000|2022-05-05 12:05:20|2296.1|2290.1|2295.6|2289.6|2296.1|2290.1|2295.6|2289.6|2
1651752330000|2022-05-05 12:05:30|2295.4|2289.4|2295.6|2289.6|2295.6|2289.6|2295.1|2289.1|3
1651752340000|2022-05-05 12:05:40|2295.4|2289.4|2295.6|2289.6|2295.6|2289.6|2295.4|2289.4|2
1651752350000|2022-05-05 12:05:50|2295.4|2289.4|2294.9|2288.9|2295.4|2289.4|2294.6|2288.6|4
1651752360000|2022-05-05 12:06:00|2294.6|2288.6|2294.9|2288.9|2294.9|2288.9|2294.6|2288.6|2
1651752370000|2022-05-05 12:06:10|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|1
1651752440000|2022-05-05 12:07:20|2294.1|2288.1|2293.6|2287.6|2294.1|2288.1|2293.6|2287.6|3
1651752460000|2022-05-05 12:07:40|2293.4|2287.4|2293.6|2287.6|2293.6|2287.6|2293.4|2287.4|2
1651752500000|2022-05-05 12:08:20|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|1
1651752540000|2022-05-05 12:09:00|2293.4|2287.4|2293.4|2287.4|2293.4|2287.4|2293.4|2287.4|1
1651752580000|2022-05-05 12:09:40|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|1
1651752590000|2022-05-05 12:09:50|2293.9|2287.9|2295.6|2289.6|2295.6|2289.6|2293.9|2287.9|4
1651752630000|2022-05-05 12:10:30|2296.1|2290.1|2298.1|2292.1|2298.1|2292.1|2296.1|2290.1|2
1651752640000|2022-05-05 12:10:40|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|1
1651752650000|2022-05-05 12:10:50|2298.1|2292.1|2298.6|2292.6|2298.6|2292.6|2298.1|2292.1|3
1651752660000|2022-05-05 12:11:00|2298.1|2292.1|2297.1|2291.1|2298.1|2292.1|2297.1|2291.1|3
1651752680000|2022-05-05 12:11:20|2298.1|2292.1|2297.6|2291.6|2298.1|2292.1|2297.6|2291.6|2
1651752720000|2022-05-05 12:12:00|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|1
1651752750000|2022-05-05 12:12:30|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|1
1651752760000|2022-05-05 12:12:40|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|1
1651752860000|2022-05-05 12:14:20|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|1
1651752900000|2022-05-05 12:15:00|2298.1|2292.1|2298.9|2292.9|2298.9|2292.9|2298.1|2292.1|2
1651752910000|2022-05-05 12:15:10|2298.6|2292.6|2297.6|2291.6|2298.6|2292.6|2297.4|2291.4|5
1651752920000|2022-05-05 12:15:20|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|1
1651752930000|2022-05-05 12:15:30|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|1
1651752940000|2022-05-05 12:15:40|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|1
1651752990000|2022-05-05 12:16:30|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|1
1651753010000|2022-05-05 12:16:50|2297.9|2291.9|2298.4|2292.4|2298.4|2292.4|2297.9|2291.9|2
1651753040000|2022-05-05 12:17:20|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|1
1651753120000|2022-05-05 12:18:40|2298.9|2292.9|2299.9|2293.9|2299.9|2293.9|2298.9|2292.9|2
1651753170000|2022-05-05 12:19:30|2300.4|2294.4|2300.9|2294.9|2300.9|2294.9|2299.9|2293.9|3
1651753200000|2022-05-05 12:20:00|2299.6|2293.6|2300.9|2294.9|2300.9|2294.9|2299.6|2293.6|2
1651753210000|2022-05-05 12:20:10|2300.6|2294.6|2300.9|2294.9|2300.9|2294.9|2300.6|2294.6|2
1651753220000|2022-05-05 12:20:20|2301.1|2295.1|2301.4|2295.4|2301.4|2295.4|2301.1|2295.1|2
1651753250000|2022-05-05 12:20:50|2301.1|2295.1|2301.6|2295.6|2301.6|2295.6|2301.1|2295.1|2
1651753280000|2022-05-05 12:21:20|2301.1|2295.1|2302.4|2296.4|2302.4|2296.4|2301.1|2295.1|2
1651753290000|2022-05-05 12:21:30|2302.1|2296.1|2303.3|2297.3|2303.3|2297.3|2302.1|2296.1|3
1651753300000|2022-05-05 12:21:40|2303.1|2297.1|2303.6|2297.6|2303.6|2297.6|2303.1|2297.1|3
1651753360000|2022-05-05 12:22:40|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|1
1651753380000|2022-05-05 12:23:00|2302.9|2296.9|2302.1|2296.1|2302.9|2296.9|2302.1|2296.1|3
1651753430000|2022-05-05 12:23:50|2302.4|2296.4|2301.6|2295.6|2302.6|2296.6|2301.6|2295.6|4
1651753440000|2022-05-05 12:24:00|2301.4|2295.4|2301.1|2295.1|2301.4|2295.4|2301.1|2295.1|2
1651753470000|2022-05-05 12:24:30|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|1
1651753500000|2022-05-05 12:25:00|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|1
1651753530000|2022-05-05 12:25:30|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|1
1651753590000|2022-05-05 12:26:30|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|1
1651753600000|2022-05-05 12:26:40|2301.4|2295.4|2301.1|2295.1|2301.4|2295.4|2301.1|2295.1|2
1651753720000|2022-05-05 12:28:40|2300.9|2294.9|2301.1|2295.1|2301.1|2295.1|2300.9|2294.9|2
1651753760000|2022-05-05 12:29:20|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|1
1651753800000|2022-05-05 12:30:00|2300.6|2294.6|2300.4|2294.4|2300.6|2294.6|2300.4|2294.4|2
1651753820000|2022-05-05 12:30:20|2300.1|2294.1|2299.9|2293.9|2300.6|2294.6|2299.9|2293.9|3
1651753830000|2022-05-05 12:30:30|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|1
1651753850000|2022-05-05 12:30:50|2299.9|2293.9|2299.6|2293.6|2300.1|2294.1|2299.6|2293.6|4
1651753860000|2022-05-05 12:31:00|2299.4|2293.4|2299.1|2293.1|2299.4|2293.4|2299.1|2293.1|2
1651753870000|2022-05-05 12:31:10|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|1
1651753880000|2022-05-05 12:31:20|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|1
1651753890000|2022-05-05 12:31:30|2299.4|2293.4|2300.4|2294.4|2300.4|2294.4|2298.9|2292.9|4
1651753900000|2022-05-05 12:31:40|2300.9|2294.9|2300.6|2294.6|2300.9|2294.9|2300.6|2294.6|2
1651753920000|2022-05-05 12:32:00|2301.4|2295.4|2300.4|2294.4|2301.4|2295.4|2300.4|2294.4|3
1651753950000|2022-05-05 12:32:30|2301.4|2295.4|2302.1|2296.1|2302.1|2296.1|2301.4|2295.4|2
1651753970000|2022-05-05 12:32:50|2301.1|2295.1|2301.4|2295.4|2301.4|2295.4|2301.1|2295.1|2
1651753990000|2022-05-05 12:33:10|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|1
1651754010000|2022-05-05 12:33:30|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|1
1651754020000|2022-05-05 12:33:40|2302.4|2296.4|2301.6|2295.6|2302.6|2296.6|2301.6|2295.6|4
1651754030000|2022-05-05 12:33:50|2301.4|2295.4|2301.1|2295.1|2301.4|2295.4|2301.1|2295.1|2
1651754040000|2022-05-05 12:34:00|2300.9|2294.9|2300.6|2294.6|2300.9|2294.9|2300.6|2294.6|2
1651754050000|2022-05-05 12:34:10|2300.4|2294.4|2300.6|2294.6|2300.6|2294.6|2300.4|2294.4|2
1651754080000|2022-05-05 12:34:40|2300.4|2294.4|2300.1|2294.1|2300.4|2294.4|2300.1|2294.1|2
1651754100000|2022-05-05 12:35:00|2300.4|2294.4|2300.6|2294.6|2300.6|2294.6|2299.9|2293.9|3
1651754110000|2022-05-05 12:35:10|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1651754120000|2022-05-05 12:35:20|2300.4|2294.4|2299.6|2293.6|2300.4|2294.4|2299.6|2293.6|3
1651754130000|2022-05-05 12:35:30|2299.4|2293.4|2299.6|2293.6|2300.1|2294.1|2299.1|2293.1|6
1651754150000|2022-05-05 12:35:50|2300.1|2294.1|2300.4|2294.4|2300.4|2294.4|2300.1|2294.1|2
1651754160000|2022-05-05 12:36:00|2300.1|2294.1|2300.4|2294.4|2300.4|2294.4|2300.1|2294.1|2
1651754170000|2022-05-05 12:36:10|2300.1|2294.1|2300.4|2294.4|2300.4|2294.4|2300.1|2294.1|2
1651754180000|2022-05-05 12:36:20|2300.1|2294.1|2300.4|2294.4|2300.9|2294.9|2300.1|2294.1|3
1651754200000|2022-05-05 12:36:40|2300.6|2294.6|2300.9|2294.9|2300.9|2294.9|2300.6|2294.6|2
1651754220000|2022-05-05 12:37:00|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|1
1651754240000|2022-05-05 12:37:20|2300.1|2294.1|2299.9|2293.9|2300.1|2294.1|2299.9|2293.9|2
1651754250000|2022-05-05 12:37:30|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|1
1651754260000|2022-05-05 12:37:40|2300.4|2294.4|2300.1|2294.1|2300.4|2294.4|2300.1|2294.1|2
1651754290000|2022-05-05 12:38:10|2300.4|2294.4|2302.1|2296.1|2302.1|2296.1|2300.4|2294.4|2
1651754370000|2022-05-05 12:39:30|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|1
1651754400000|2022-05-05 12:40:00|2302.1|2296.1|2301.9|2295.9|2302.1|2296.1|2301.9|2295.9|2
1651754430000|2022-05-05 12:40:30|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|1
1651754440000|2022-05-05 12:40:40|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|1
1651754490000|2022-05-05 12:41:30|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|1
1651754540000|2022-05-05 12:42:20|2301.9|2295.9|2301.6|2295.6|2302.1|2296.1|2301.6|2295.6|7
1651754580000|2022-05-05 12:43:00|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|1
1651754590000|2022-05-05 12:43:10|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|1
1651754620000|2022-05-05 12:43:40|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|1
1651754640000|2022-05-05 12:44:00|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|1
1651754700000|2022-05-05 12:45:00|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|1
1651754760000|2022-05-05 12:46:00|2302.1|2296.1|2300.4|2294.4|2302.1|2296.1|2300.4|2294.4|2
1651754770000|2022-05-05 12:46:10|2300.6|2294.6|2300.1|2294.1|2300.6|2294.6|2300.1|2294.1|3
1651754800000|2022-05-05 12:46:40|2300.4|2294.4|2300.1|2294.1|2300.4|2294.4|2299.9|2293.9|4
1651754810000|2022-05-05 12:46:50|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|1
1651754820000|2022-05-05 12:47:00|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|1
1651754850000|2022-05-05 12:47:30|2300.1|2294.1|2299.9|2293.9|2300.1|2294.1|2299.9|2293.9|2
1651754880000|2022-05-05 12:48:00|2299.6|2293.6|2298.6|2292.6|2299.6|2293.6|2298.6|2292.6|2
1651754910000|2022-05-05 12:48:30|2298.4|2292.4|2298.1|2292.1|2298.4|2292.4|2298.1|2292.1|2
1651754930000|2022-05-05 12:48:50|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|1
1651754940000|2022-05-05 12:49:00|2298.6|2292.6|2298.9|2292.9|2299.6|2293.6|2298.6|2292.6|4
1651754950000|2022-05-05 12:49:10|2298.6|2292.6|2298.4|2292.4|2298.6|2292.6|2298.4|2292.4|2
1651754970000|2022-05-05 12:49:30|2298.1|2292.1|2298.1|2292.1|2298.1|2292.1|2298.1|2292.1|1
1651755000000|2022-05-05 12:50:00|2297.9|2291.9|2297.1|2291.1|2297.9|2291.9|2297.1|2291.1|3
1651755010000|2022-05-05 12:50:10|2296.9|2290.9|2297.1|2291.1|2297.1|2291.1|2296.9|2290.9|4
1651755050000|2022-05-05 12:50:50|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|1
1651755080000|2022-05-05 12:51:20|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|1
1651755200000|2022-05-05 12:53:20|2297.9|2291.9|2298.4|2292.4|2298.4|2292.4|2297.9|2291.9|2
1651755210000|2022-05-05 12:53:30|2298.6|2292.6|2298.9|2292.9|2299.4|2293.4|2298.6|2292.6|3
1651755220000|2022-05-05 12:53:40|2299.4|2293.4|2299.6|2293.6|2300.1|2294.1|2298.9|2292.9|5
1651755230000|2022-05-05 12:53:50|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|1
1651755240000|2022-05-05 12:54:00|2299.1|2293.1|2299.1|2293.1|2299.4|2293.4|2299.1|2293.1|3
1651755280000|2022-05-05 12:54:40|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|1
1651755290000|2022-05-05 12:54:50|2299.1|2293.1|2298.9|2292.9|2299.1|2293.1|2298.9|2292.9|2
1651755300000|2022-05-05 12:55:00|2298.6|2292.6|2298.1|2292.1|2298.6|2292.6|2298.1|2292.1|3
1651755310000|2022-05-05 12:55:10|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|1
1651755430000|2022-05-05 12:57:10|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|1
1651755540000|2022-05-05 12:59:00|2299.1|2293.1|2299.6|2293.6|2299.6|2293.6|2299.1|2293.1|3
1651755550000|2022-05-05 12:59:10|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|1
1651755580000|2022-05-05 12:59:40|2299.1|2293.1|2299.1|2293.1|2299.4|2293.4|2299.1|2293.1|3
1651755590000|2022-05-05 12:59:50|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|1
1651755600000|2022-05-05 13:00:00|2298.6|2292.6|2301.6|2295.6|2301.6|2295.6|2297.9|2291.9|12
1651755610000|2022-05-05 13:00:10|2302.1|2296.1|2301.6|2295.6|2302.1|2296.1|2301.1|2295.1|9
1651755620000|2022-05-05 13:00:20|2301.9|2295.9|2301.1|2295.1|2301.9|2295.9|2300.9|2294.9|12
1651755630000|2022-05-05 13:00:30|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|1
1651755640000|2022-05-05 13:00:40|2302.1|2296.1|2301.9|2295.9|2302.1|2296.1|2301.9|2295.9|2
1651755650000|2022-05-05 13:00:50|2301.4|2295.4|2301.9|2295.9|2302.1|2296.1|2301.4|2295.4|3
1651755660000|2022-05-05 13:01:00|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|2301.9|2295.9|3
1651755670000|2022-05-05 13:01:10|2302.4|2296.4|2302.6|2296.6|2302.6|2296.6|2302.4|2296.4|2
1651755680000|2022-05-05 13:01:20|2302.1|2296.1|2304.1|2298.1|2304.1|2298.1|2302.1|2296.1|5
1651755690000|2022-05-05 13:01:30|2304.4|2298.4|2305.4|2299.4|2305.4|2299.4|2304.4|2298.4|3
1651755700000|2022-05-05 13:01:40|2304.9|2298.9|2304.6|2298.6|2304.9|2298.9|2304.6|2298.6|2
1651755710000|2022-05-05 13:01:50|2304.9|2298.9|2305.4|2299.4|2305.9|2299.9|2304.9|2298.9|5
1651755720000|2022-05-05 13:02:00|2304.4|2298.4|2304.6|2298.6|2304.6|2298.6|2304.4|2298.4|2
1651755730000|2022-05-05 13:02:10|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|1
1651755740000|2022-05-05 13:02:20|2304.1|2298.1|2303.9|2297.9|2304.1|2298.1|2303.9|2297.9|2
1651755750000|2022-05-05 13:02:30|2303.6|2297.6|2303.1|2297.1|2303.6|2297.6|2303.1|2297.1|2
1651755760000|2022-05-05 13:02:40|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|1
1651755770000|2022-05-05 13:02:50|2302.4|2296.4|2301.6|2295.6|2302.4|2296.4|2301.6|2295.6|2
1651755780000|2022-05-05 13:03:00|2301.1|2295.1|2301.1|2295.1|2301.4|2295.4|2301.1|2295.1|3
1651755790000|2022-05-05 13:03:10|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|1
1651755800000|2022-05-05 13:03:20|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|1
1651755820000|2022-05-05 13:03:40|2301.4|2295.4|2301.6|2295.6|2301.6|2295.6|2301.4|2295.4|2
1651755830000|2022-05-05 13:03:50|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|1
1651755840000|2022-05-05 13:04:00|2301.4|2295.4|2300.6|2294.6|2301.4|2295.4|2300.6|2294.6|2
1651755860000|2022-05-05 13:04:20|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|1
1651755880000|2022-05-05 13:04:40|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|1
1651755900000|2022-05-05 13:05:00|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|1
1651755910000|2022-05-05 13:05:10|2300.4|2294.4|2300.6|2294.6|2300.6|2294.6|2300.4|2294.4|2
1651755920000|2022-05-05 13:05:20|2300.4|2294.4|2300.6|2294.6|2300.6|2294.6|2300.4|2294.4|2
1651755930000|2022-05-05 13:05:30|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|1
1651755950000|2022-05-05 13:05:50|2300.9|2294.9|2302.4|2296.4|2302.4|2296.4|2300.9|2294.9|5
1651755960000|2022-05-05 13:06:00|2302.1|2296.1|2301.6|2295.6|2302.1|2296.1|2301.6|2295.6|3
1651756000000|2022-05-05 13:06:40|2302.1|2296.1|2303.1|2297.1|2303.1|2297.1|2302.1|2296.1|2
1651756010000|2022-05-05 13:06:50|2302.9|2296.9|2304.1|2298.1|2304.1|2298.1|2302.4|2296.4|7
1651756020000|2022-05-05 13:07:00|2303.6|2297.6|2303.9|2297.9|2303.9|2297.9|2303.6|2297.6|2
1651756030000|2022-05-05 13:07:10|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|1
1651756050000|2022-05-05 13:07:30|2304.1|2298.1|2304.4|2298.4|2304.4|2298.4|2304.1|2298.1|2
1651756080000|2022-05-05 13:08:00|2304.1|2298.1|2304.4|2298.4|2304.4|2298.4|2304.1|2298.1|2
1651756090000|2022-05-05 13:08:10|2304.1|2298.1|2303.6|2297.6|2304.1|2298.1|2303.6|2297.6|2
1651756100000|2022-05-05 13:08:20|2303.4|2297.4|2303.9|2297.9|2303.9|2297.9|2303.4|2297.4|3
1651756120000|2022-05-05 13:08:40|2303.6|2297.6|2303.9|2297.9|2303.9|2297.9|2303.6|2297.6|2
1651756130000|2022-05-05 13:08:50|2303.6|2297.6|2303.6|2297.6|2303.9|2297.9|2303.6|2297.6|3
1651756140000|2022-05-05 13:09:00|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|2303.6|2297.6|3
1651756150000|2022-05-05 13:09:10|2303.6|2297.6|2303.9|2297.9|2303.9|2297.9|2303.6|2297.6|4
1651756160000|2022-05-05 13:09:20|2303.6|2297.6|2303.4|2297.4|2303.6|2297.6|2303.4|2297.4|2
1651756170000|2022-05-05 13:09:30|2302.9|2296.9|2302.6|2296.6|2302.9|2296.9|2302.6|2296.6|2
1651756190000|2022-05-05 13:09:50|2302.4|2296.4|2302.6|2296.6|2302.6|2296.6|2302.4|2296.4|4
1651756230000|2022-05-05 13:10:30|2302.4|2296.4|2301.6|2295.6|2302.4|2296.4|2301.4|2295.4|4
1651756290000|2022-05-05 13:11:30|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|1
1651756320000|2022-05-05 13:12:00|2301.1|2295.1|2299.9|2293.9|2301.1|2295.1|2299.9|2293.9|4
1651756350000|2022-05-05 13:12:30|2300.1|2294.1|2300.6|2294.6|2300.6|2294.6|2300.1|2294.1|3
1651756360000|2022-05-05 13:12:40|2300.9|2294.9|2301.1|2295.1|2301.1|2295.1|2300.9|2294.9|2
1651756370000|2022-05-05 13:12:50|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|1
1651756430000|2022-05-05 13:13:50|2301.1|2295.1|2302.6|2296.6|2302.9|2296.9|2301.1|2295.1|4
1651756440000|2022-05-05 13:14:00|2302.9|2296.9|2303.1|2297.1|2303.1|2297.1|2302.9|2296.9|2
1651756460000|2022-05-05 13:14:20|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|1
1651756470000|2022-05-05 13:14:30|2302.1|2296.1|2301.9|2295.9|2302.1|2296.1|2301.9|2295.9|2
1651756490000|2022-05-05 13:14:50|2302.1|2296.1|2302.4|2296.4|2302.4|2296.4|2302.1|2296.1|2
1651756500000|2022-05-05 13:15:00|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|1
1651756540000|2022-05-05 13:15:40|2302.4|2296.4|2303.6|2297.6|2303.6|2297.6|2302.4|2296.4|2
1651756590000|2022-05-05 13:16:30|2303.9|2297.9|2304.6|2298.6|2304.6|2298.6|2303.9|2297.9|2
1651756600000|2022-05-05 13:16:40|2304.9|2298.9|2304.6|2298.6|2304.9|2298.9|2304.6|2298.6|2
1651756610000|2022-05-05 13:16:50|2303.4|2297.4|2302.6|2296.6|2303.4|2297.4|2302.6|2296.6|2
1651756620000|2022-05-05 13:17:00|2302.4|2296.4|2301.9|2295.9|2302.4|2296.4|2301.9|2295.9|2
1651756740000|2022-05-05 13:19:00|2301.6|2295.6|2301.4|2295.4|2301.6|2295.6|2301.4|2295.4|2
1651756760000|2022-05-05 13:19:20|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|1
1651756770000|2022-05-05 13:19:30|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|1
1651756780000|2022-05-05 13:19:40|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|1
1651756800000|2022-05-05 13:20:00|2301.4|2295.4|2301.4|2295.4|2301.6|2295.6|2301.1|2295.1|5
1651756810000|2022-05-05 13:20:10|2301.6|2295.6|2301.4|2295.4|2301.6|2295.6|2301.4|2295.4|2
1651756830000|2022-05-05 13:20:30|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|1
1651756850000|2022-05-05 13:20:50|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|1
1651756880000|2022-05-05 13:21:20|2300.4|2294.4|2299.6|2293.6|2300.4|2294.4|2299.6|2293.6|3
1651756890000|2022-05-05 13:21:30|2299.4|2293.4|2298.4|2292.4|2299.4|2293.4|2298.4|2292.4|4
1651756940000|2022-05-05 13:22:20|2298.1|2292.1|2298.1|2292.1|2298.1|2292.1|2298.1|2292.1|1
1651756950000|2022-05-05 13:22:30|2297.6|2291.6|2298.1|2292.1|2298.1|2292.1|2297.6|2291.6|2
1651756990000|2022-05-05 13:23:10|2298.9|2292.9|2299.1|2293.1|2299.1|2293.1|2298.9|2292.9|2
1651757000000|2022-05-05 13:23:20|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|1
1651757020000|2022-05-05 13:23:40|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|1
1651757060000|2022-05-05 13:24:20|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|1
1651757070000|2022-05-05 13:24:30|2299.1|2293.1|2298.9|2292.9|2299.1|2293.1|2298.9|2292.9|2
1651757090000|2022-05-05 13:24:50|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|1
1651757160000|2022-05-05 13:26:00|2298.9|2292.9|2298.6|2292.6|2298.9|2292.9|2298.6|2292.6|2
1651757200000|2022-05-05 13:26:40|2299.4|2293.4|2299.1|2293.1|2299.4|2293.4|2298.9|2292.9|3
1651757210000|2022-05-05 13:26:50|2300.1|2294.1|2300.9|2294.9|2300.9|2294.9|2300.1|2294.1|3
1651757220000|2022-05-05 13:27:00|2300.6|2294.6|2299.6|2293.6|2300.6|2294.6|2299.6|2293.6|2
1651757230000|2022-05-05 13:27:10|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|1
1651757240000|2022-05-05 13:27:20|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|2299.9|2293.9|3
1651757250000|2022-05-05 13:27:30|2301.6|2295.6|2301.1|2295.1|2301.6|2295.6|2301.1|2295.1|2
1651757290000|2022-05-05 13:28:10|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|1
1651757300000|2022-05-05 13:28:20|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|1
1651757310000|2022-05-05 13:28:30|2300.4|2294.4|2299.6|2293.6|2300.4|2294.4|2299.6|2293.6|3
1651757340000|2022-05-05 13:29:00|2299.9|2293.9|2299.4|2293.4|2299.9|2293.9|2299.4|2293.4|3
1651757350000|2022-05-05 13:29:10|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|1
1651757360000|2022-05-05 13:29:20|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|1
1651757380000|2022-05-05 13:29:40|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|1
1651757390000|2022-05-05 13:29:50|2298.6|2292.6|2298.9|2292.9|2298.9|2292.9|2298.6|2292.6|2
1651757400000|2022-05-05 13:30:00|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|1
1651757430000|2022-05-05 13:30:30|2298.4|2292.4|2298.1|2292.1|2298.4|2292.4|2298.1|2292.1|2
1651757440000|2022-05-05 13:30:40|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|1
1651757450000|2022-05-05 13:30:50|2298.1|2292.1|2297.1|2291.1|2298.1|2292.1|2297.1|2291.1|2
1651757460000|2022-05-05 13:31:00|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|1
1651757470000|2022-05-05 13:31:10|2297.6|2291.6|2297.4|2291.4|2297.6|2291.6|2297.4|2291.4|2
1651757480000|2022-05-05 13:31:20|2297.6|2291.6|2297.4|2291.4|2297.6|2291.6|2297.4|2291.4|2
1651757500000|2022-05-05 13:31:40|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.4|2291.4|3
1651757520000|2022-05-05 13:32:00|2297.4|2291.4|2297.1|2291.1|2297.4|2291.4|2297.1|2291.1|2
1651757530000|2022-05-05 13:32:10|2297.9|2291.9|2298.1|2292.1|2298.1|2292.1|2297.9|2291.9|2
1651757540000|2022-05-05 13:32:20|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|1
1651757560000|2022-05-05 13:32:40|2298.1|2292.1|2298.1|2292.1|2298.1|2292.1|2298.1|2292.1|1
1651757580000|2022-05-05 13:33:00|2297.9|2291.9|2298.1|2292.1|2298.1|2292.1|2297.4|2291.4|3
1651757610000|2022-05-05 13:33:30|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|1
1651757650000|2022-05-05 13:34:10|2297.1|2291.1|2297.9|2291.9|2297.9|2291.9|2297.1|2291.1|2
1651757660000|2022-05-05 13:34:20|2297.1|2291.1|2297.9|2291.9|2297.9|2291.9|2297.1|2291.1|2
1651757700000|2022-05-05 13:35:00|2297.6|2291.6|2297.9|2291.9|2297.9|2291.9|2297.6|2291.6|2
1651757760000|2022-05-05 13:36:00|2297.1|2291.1|2297.9|2291.9|2297.9|2291.9|2297.1|2291.1|2
1651757770000|2022-05-05 13:36:10|2297.4|2291.4|2297.6|2291.6|2297.6|2291.6|2297.4|2291.4|2
1651757790000|2022-05-05 13:36:30|2297.9|2291.9|2297.4|2291.4|2297.9|2291.9|2297.4|2291.4|3
1651757830000|2022-05-05 13:37:10|2297.1|2291.1|2296.6|2290.6|2297.1|2291.1|2296.6|2290.6|7
1651757840000|2022-05-05 13:37:20|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|1
1651757860000|2022-05-05 13:37:40|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|1
1651757880000|2022-05-05 13:38:00|2297.1|2291.1|2296.9|2290.9|2297.6|2291.6|2296.9|2290.9|4
1651757940000|2022-05-05 13:39:00|2296.4|2290.4|2296.1|2290.1|2296.4|2290.4|2296.1|2290.1|2
1651757950000|2022-05-05 13:39:10|2295.9|2289.9|2295.4|2289.4|2295.9|2289.9|2295.4|2289.4|2
1651757980000|2022-05-05 13:39:40|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|1
1651758010000|2022-05-05 13:40:10|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|1
1651758020000|2022-05-05 13:40:20|2294.6|2288.6|2295.4|2289.4|2295.4|2289.4|2294.6|2288.6|4
1651758040000|2022-05-05 13:40:40|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|1
1651758070000|2022-05-05 13:41:10|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|1
1651758110000|2022-05-05 13:41:50|2294.6|2288.6|2294.1|2288.1|2294.6|2288.6|2294.1|2288.1|3
1651758120000|2022-05-05 13:42:00|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1651758130000|2022-05-05 13:42:10|2294.6|2288.6|2294.4|2288.4|2294.6|2288.6|2294.4|2288.4|2
1651758160000|2022-05-05 13:42:40|2294.6|2288.6|2294.9|2288.9|2294.9|2288.9|2294.6|2288.6|2
1651758170000|2022-05-05 13:42:50|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|1
1651758190000|2022-05-05 13:43:10|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|1
1651758250000|2022-05-05 13:44:10|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|1
1651758270000|2022-05-05 13:44:30|2294.9|2288.9|2294.6|2288.6|2294.9|2288.9|2294.6|2288.6|2
1651758280000|2022-05-05 13:44:40|2294.4|2288.4|2294.6|2288.6|2294.6|2288.6|2294.4|2288.4|4
1651758290000|2022-05-05 13:44:50|2294.4|2288.4|2293.9|2287.9|2294.4|2288.4|2293.9|2287.9|3
1651758300000|2022-05-05 13:45:00|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|1
1651758310000|2022-05-05 13:45:10|2293.4|2287.4|2293.4|2287.4|2293.4|2287.4|2293.4|2287.4|1
1651758340000|2022-05-05 13:45:40|2293.1|2287.1|2291.9|2285.9|2293.1|2287.1|2291.9|2285.9|4
1651758400000|2022-05-05 13:46:40|2291.6|2285.6|2291.6|2285.6|2291.6|2285.6|2291.6|2285.6|1
1651758420000|2022-05-05 13:47:00|2291.9|2285.9|2292.4|2286.4|2293.1|2287.1|2291.9|2285.9|6
1651758430000|2022-05-05 13:47:10|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|1
1651758440000|2022-05-05 13:47:20|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|1
1651758450000|2022-05-05 13:47:30|2292.1|2286.1|2292.4|2286.4|2292.4|2286.4|2292.1|2286.1|2
1651758460000|2022-05-05 13:47:40|2292.1|2286.1|2292.4|2286.4|2292.4|2286.4|2292.1|2286.1|2
1651758470000|2022-05-05 13:47:50|2291.9|2285.9|2291.6|2285.6|2291.9|2285.9|2291.6|2285.6|2
1651758480000|2022-05-05 13:48:00|2291.1|2285.1|2290.6|2284.6|2291.1|2285.1|2290.6|2284.6|2
1651758490000|2022-05-05 13:48:10|2290.4|2284.4|2290.1|2284.1|2290.4|2284.4|2290.1|2284.1|2
1651758500000|2022-05-05 13:48:20|2289.9|2283.9|2288.4|2282.4|2289.9|2283.9|2288.1|2282.1|4
1651758510000|2022-05-05 13:48:30|2289.6|2283.6|2289.4|2283.4|2289.6|2283.6|2289.1|2283.1|3
1651758520000|2022-05-05 13:48:40|2289.1|2283.1|2289.6|2283.6|2289.6|2283.6|2289.1|2283.1|2
1651758530000|2022-05-05 13:48:50|2289.9|2283.9|2289.9|2283.9|2289.9|2283.9|2289.9|2283.9|1
1651758550000|2022-05-05 13:49:10|2290.1|2284.1|2291.1|2285.1|2291.1|2285.1|2290.1|2284.1|2
1651758560000|2022-05-05 13:49:20|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|1
1651758570000|2022-05-05 13:49:30|2290.6|2284.6|2290.4|2284.4|2290.6|2284.6|2290.4|2284.4|2
1651758580000|2022-05-05 13:49:40|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|1
1651758590000|2022-05-05 13:49:50|2289.4|2283.4|2288.1|2282.1|2289.4|2283.4|2288.1|2282.1|5
1651758600000|2022-05-05 13:50:00|2288.4|2282.4|2288.6|2282.6|2288.6|2282.6|2288.4|2282.4|2
1651758610000|2022-05-05 13:50:10|2287.9|2281.9|2288.4|2282.4|2288.4|2282.4|2287.9|2281.9|2
1651758630000|2022-05-05 13:50:30|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|1
1651758640000|2022-05-05 13:50:40|2288.6|2282.6|2288.6|2282.6|2288.6|2282.6|2288.6|2282.6|1
1651758660000|2022-05-05 13:51:00|2288.4|2282.4|2287.9|2281.9|2288.4|2282.4|2287.9|2281.9|3
1651758670000|2022-05-05 13:51:10|2288.4|2282.4|2288.4|2282.4|2288.4|2282.4|2288.4|2282.4|1
1651758700000|2022-05-05 13:51:40|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|1
1651758720000|2022-05-05 13:52:00|2288.6|2282.6|2289.4|2283.4|2289.4|2283.4|2288.6|2282.6|3
1651758730000|2022-05-05 13:52:10|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|1
1651758750000|2022-05-05 13:52:30|2289.4|2283.4|2288.6|2282.6|2289.4|2283.4|2288.4|2282.4|3
1651758760000|2022-05-05 13:52:40|2288.4|2282.4|2288.1|2282.1|2288.4|2282.4|2288.1|2282.1|2
1651758790000|2022-05-05 13:53:10|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|1
1651758810000|2022-05-05 13:53:30|2287.6|2281.6|2288.1|2282.1|2288.1|2282.1|2287.6|2281.6|3
1651758830000|2022-05-05 13:53:50|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|1
1651758870000|2022-05-05 13:54:30|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|1
1651758880000|2022-05-05 13:54:40|2287.4|2281.4|2286.6|2280.6|2287.4|2281.4|2285.6|2279.6|6
1651758890000|2022-05-05 13:54:50|2286.9|2280.9|2286.9|2280.9|2287.1|2281.1|2286.9|2280.9|3
1651758900000|2022-05-05 13:55:00|2287.1|2281.1|2287.9|2281.9|2287.9|2281.9|2287.1|2281.1|4
1651758920000|2022-05-05 13:55:20|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2287.1|2281.1|3
1651758950000|2022-05-05 13:55:50|2287.6|2281.6|2286.4|2280.4|2287.6|2281.6|2286.4|2280.4|3
1651758970000|2022-05-05 13:56:10|2286.9|2280.9|2286.4|2280.4|2286.9|2280.9|2286.4|2280.4|2
1651759020000|2022-05-05 13:57:00|2286.1|2280.1|2287.1|2281.1|2287.4|2281.4|2286.1|2280.1|5
1651759030000|2022-05-05 13:57:10|2286.6|2280.6|2287.1|2281.1|2287.1|2281.1|2286.1|2280.1|7
1651759040000|2022-05-05 13:57:20|2286.9|2280.9|2286.6|2280.6|2286.9|2280.9|2286.6|2280.6|2
1651759080000|2022-05-05 13:58:00|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1651759100000|2022-05-05 13:58:20|2286.1|2280.1|2286.4|2280.4|2286.4|2280.4|2286.1|2280.1|2
1651759110000|2022-05-05 13:58:30|2286.1|2280.1|2285.6|2279.6|2286.1|2280.1|2285.6|2279.6|2
1651759120000|2022-05-05 13:58:40|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1651759130000|2022-05-05 13:58:50|2286.6|2280.6|2286.4|2280.4|2286.6|2280.6|2286.4|2280.4|2
1651759170000|2022-05-05 13:59:30|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1651759200000|2022-05-05 14:00:00|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1651759240000|2022-05-05 14:00:40|2286.1|2280.1|2285.9|2279.9|2286.1|2280.1|2285.9|2279.9|2
1651759250000|2022-05-05 14:00:50|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.4|2279.4|3
1651759260000|2022-05-05 14:01:00|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1651759270000|2022-05-05 14:01:10|2286.1|2280.1|2286.1|2280.1|2286.6|2280.6|2285.9|2279.9|6
1651759280000|2022-05-05 14:01:20|2285.9|2279.9|2285.9|2279.9|2286.1|2280.1|2285.9|2279.9|5
1651759320000|2022-05-05 14:02:00|2285.6|2279.6|2285.9|2279.9|2285.9|2279.9|2285.6|2279.6|2
1651759330000|2022-05-05 14:02:10|2285.6|2279.6|2284.9|2278.9|2285.6|2279.6|2283.9|2277.9|5
1651759340000|2022-05-05 14:02:20|2285.1|2279.1|2285.1|2279.1|2285.4|2279.4|2285.1|2279.1|3
1651759350000|2022-05-05 14:02:30|2285.4|2279.4|2285.6|2279.6|2285.6|2279.6|2285.4|2279.4|2
1651759360000|2022-05-05 14:02:40|2285.9|2279.9|2285.9|2279.9|2286.1|2280.1|2285.9|2279.9|3
1651759380000|2022-05-05 14:03:00|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1651759420000|2022-05-05 14:03:40|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1651759500000|2022-05-05 14:05:00|2285.1|2279.1|2285.4|2279.4|2285.4|2279.4|2285.1|2279.1|2
1651759510000|2022-05-05 14:05:10|2285.1|2279.1|2284.9|2278.9|2285.1|2279.1|2284.6|2278.6|3
1651759560000|2022-05-05 14:06:00|2285.1|2279.1|2285.9|2279.9|2285.9|2279.9|2285.1|2279.1|2
1651759650000|2022-05-05 14:07:30|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1651759680000|2022-05-05 14:08:00|2285.4|2279.4|2285.1|2279.1|2285.4|2279.4|2284.6|2278.6|4
1651759700000|2022-05-05 14:08:20|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1651759720000|2022-05-05 14:08:40|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1651759730000|2022-05-05 14:08:50|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1651759750000|2022-05-05 14:09:10|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1651759810000|2022-05-05 14:10:10|2285.4|2279.4|2285.9|2279.9|2285.9|2279.9|2285.1|2279.1|5
1651759820000|2022-05-05 14:10:20|2286.1|2280.1|2286.9|2280.9|2286.9|2280.9|2286.1|2280.1|3
1651759830000|2022-05-05 14:10:30|2286.6|2280.6|2286.1|2280.1|2286.6|2280.6|2286.1|2280.1|5
1651759840000|2022-05-05 14:10:40|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1651759850000|2022-05-05 14:10:50|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1651759860000|2022-05-05 14:11:00|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1651759870000|2022-05-05 14:11:10|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1651759890000|2022-05-05 14:11:30|2285.6|2279.6|2286.9|2280.9|2286.9|2280.9|2285.6|2279.6|3
1651759900000|2022-05-05 14:11:40|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|1
1651759920000|2022-05-05 14:12:00|2286.9|2280.9|2286.4|2280.4|2286.9|2280.9|2286.4|2280.4|2
1651759940000|2022-05-05 14:12:20|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1651759950000|2022-05-05 14:12:30|2285.9|2279.9|2285.4|2279.4|2285.9|2279.9|2285.4|2279.4|3
1651759960000|2022-05-05 14:12:40|2285.1|2279.1|2285.1|2279.1|2285.4|2279.4|2285.1|2279.1|3
1651760000000|2022-05-05 14:13:20|2285.6|2279.6|2285.9|2279.9|2285.9|2279.9|2285.6|2279.6|2
1651760010000|2022-05-05 14:13:30|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1651760020000|2022-05-05 14:13:40|2285.4|2279.4|2285.6|2279.6|2285.6|2279.6|2285.4|2279.4|2
1651760030000|2022-05-05 14:13:50|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1651760050000|2022-05-05 14:14:10|2285.6|2279.6|2286.1|2280.1|2286.1|2280.1|2285.6|2279.6|3
1651760060000|2022-05-05 14:14:20|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1651760120000|2022-05-05 14:15:20|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1651760160000|2022-05-05 14:16:00|2286.6|2280.6|2286.4|2280.4|2286.6|2280.6|2286.4|2280.4|2
1651760180000|2022-05-05 14:16:20|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1651760220000|2022-05-05 14:17:00|2285.9|2279.9|2286.1|2280.1|2286.1|2280.1|2285.9|2279.9|4
1651760230000|2022-05-05 14:17:10|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1651760250000|2022-05-05 14:17:30|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1651760260000|2022-05-05 14:17:40|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1651760270000|2022-05-05 14:17:50|2285.6|2279.6|2286.6|2280.6|2286.9|2280.9|2285.6|2279.6|5
1651760310000|2022-05-05 14:18:30|2286.9|2280.9|2287.1|2281.1|2287.1|2281.1|2286.9|2280.9|2
1651760320000|2022-05-05 14:18:40|2286.9|2280.9|2286.1|2280.1|2286.9|2280.9|2286.1|2280.1|3
1651760350000|2022-05-05 14:19:10|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1651760370000|2022-05-05 14:19:30|2286.1|2280.1|2285.4|2279.4|2286.1|2280.1|2285.4|2279.4|4
1651760380000|2022-05-05 14:19:40|2285.6|2279.6|2285.4|2279.4|2285.6|2279.6|2285.4|2279.4|2
1651760400000|2022-05-05 14:20:00|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1651760410000|2022-05-05 14:20:10|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1651760420000|2022-05-05 14:20:20|2285.4|2279.4|2286.4|2280.4|2286.4|2280.4|2285.4|2279.4|4
1651760440000|2022-05-05 14:20:40|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1651760470000|2022-05-05 14:21:10|2286.4|2280.4|2285.9|2279.9|2286.4|2280.4|2285.9|2279.9|3
1651760490000|2022-05-05 14:21:30|2285.6|2279.6|2285.4|2279.4|2285.6|2279.6|2285.1|2279.1|4
1651760500000|2022-05-05 14:21:40|2284.9|2278.9|2285.9|2279.9|2285.9|2279.9|2284.9|2278.9|4
1651760510000|2022-05-05 14:21:50|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1651760520000|2022-05-05 14:22:00|2285.4|2279.4|2285.4|2279.4|2285.6|2279.6|2285.4|2279.4|3
1651760540000|2022-05-05 14:22:20|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1651760550000|2022-05-05 14:22:30|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1651760560000|2022-05-05 14:22:40|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1651760570000|2022-05-05 14:22:50|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1651760590000|2022-05-05 14:23:10|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1651760610000|2022-05-05 14:23:30|2284.4|2278.4|2284.1|2278.1|2284.4|2278.4|2284.1|2278.1|2
1651760630000|2022-05-05 14:23:50|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1651760640000|2022-05-05 14:24:00|2287.1|2281.1|2286.5|2280.5|2287.1|2281.1|2286.3|2280.3|5
1651760650000|2022-05-05 14:24:10|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1651760660000|2022-05-05 14:24:20|2287.6|2281.6|2286.5|2280.5|2288.6|2282.6|2286.5|2280.5|6
1651760680000|2022-05-05 14:24:40|2286.6|2280.6|2286.9|2280.9|2286.9|2280.9|2286.6|2280.6|2
1651760720000|2022-05-05 14:25:20|2287.6|2281.6|2287.6|2281.6|2291.3|2285.3|2287.6|2281.6|10
1651760730000|2022-05-05 14:25:30|2287.4|2281.4|2288|2282|2288|2282|2287.1|2281.1|8
1651760750000|2022-05-05 14:25:50|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|1
1651760760000|2022-05-05 14:26:00|2288|2282|2288|2282|2288|2282|2288|2282|1
1651760780000|2022-05-05 14:26:20|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1651760800000|2022-05-05 14:26:40|2287.6|2281.6|2287.5|2281.5|2287.6|2281.6|2287.5|2281.5|2
1651760820000|2022-05-05 14:27:00|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|1
1651760850000|2022-05-05 14:27:30|2287.6|2281.6|2287.1|2281.1|2287.6|2281.6|2286.9|2280.9|3
1651760860000|2022-05-05 14:27:40|2286.9|2280.9|2286.9|2280.9|2287.1|2281.1|2286.4|2280.4|4
1651760870000|2022-05-05 14:27:50|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|1
1651760880000|2022-05-05 14:28:00|2287.4|2281.4|2288.9|2282.9|2289.9|2283.9|2287.4|2281.4|9
1651760950000|2022-05-05 14:29:10|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|2287.6|2281.6|3
1651760970000|2022-05-05 14:29:30|2287.6|2281.6|2286.6|2280.6|2287.6|2281.6|2286.6|2280.6|6
1651760990000|2022-05-05 14:29:50|2286.1|2280.1|2286.1|2280.1|2286.4|2280.4|2286.1|2280.1|5
1651761010000|2022-05-05 14:30:10|2286.4|2280.4|2287.1|2281.1|2287.1|2281.1|2286.4|2280.4|4
1651761050000|2022-05-05 14:30:50|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1651761120000|2022-05-05 14:32:00|2287.1|2281.1|2289.1|2283.1|2289.1|2283.1|2287.1|2281.1|4
1651761130000|2022-05-05 14:32:10|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|1
1651761170000|2022-05-05 14:32:50|2288.6|2282.6|2288.4|2282.4|2288.6|2282.6|2288.4|2282.4|2
1651761180000|2022-05-05 14:33:00|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|1
1651761190000|2022-05-05 14:33:10|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|1
1651761240000|2022-05-05 14:34:00|2287.6|2281.6|2287.4|2281.4|2287.6|2281.6|2287.4|2281.4|2
1651761270000|2022-05-05 14:34:30|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|1
1651761350000|2022-05-05 14:35:50|2287.4|2281.4|2286.1|2280.1|2287.4|2281.4|2286.1|2280.1|4
1651761360000|2022-05-05 14:36:00|2285.9|2279.9|2285.6|2279.6|2285.9|2279.9|2285.6|2279.6|2
1651761380000|2022-05-05 14:36:20|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1651761420000|2022-05-05 14:37:00|2285.1|2279.1|2284.9|2278.9|2285.1|2279.1|2284.9|2278.9|2
1651761430000|2022-05-05 14:37:10|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1651761460000|2022-05-05 14:37:40|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1651761520000|2022-05-05 14:38:40|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1651761530000|2022-05-05 14:38:50|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1651761540000|2022-05-05 14:39:00|2285.9|2279.9|2286.1|2280.1|2286.1|2280.1|2285.9|2279.9|2
1651761560000|2022-05-05 14:39:20|2286.4|2280.4|2286.6|2280.6|2286.6|2280.6|2286.4|2280.4|2
1651761600000|2022-05-05 14:40:00|2286.4|2280.4|2286.1|2280.1|2286.4|2280.4|2286.1|2280.1|2
1651761660000|2022-05-05 14:41:00|2285.9|2279.9|2285.1|2279.1|2285.9|2279.9|2284.9|2278.9|3
1651761680000|2022-05-05 14:41:20|2285.4|2279.4|2286.1|2280.1|2286.1|2280.1|2285.4|2279.4|2
1651761690000|2022-05-05 14:41:30|2285.6|2279.6|2284.9|2278.9|2285.6|2279.6|2284.9|2278.9|3
1651761720000|2022-05-05 14:42:00|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1651761730000|2022-05-05 14:42:10|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1651761750000|2022-05-05 14:42:30|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1651761770000|2022-05-05 14:42:50|2284.9|2278.9|2284.9|2278.9|2286.1|2280.1|2284.9|2278.9|6
1651761780000|2022-05-05 14:43:00|2284.6|2278.6|2284.6|2278.6|2284.9|2278.9|2284.6|2278.6|3
1651761800000|2022-05-05 14:43:20|2284.4|2278.4|2284.4|2278.4|2284.9|2278.9|2284.4|2278.4|4
1651761810000|2022-05-05 14:43:30|2284.6|2278.6|2284.9|2278.9|2284.9|2278.9|2284.6|2278.6|2
1651761820000|2022-05-05 14:43:40|2285.1|2279.1|2285.9|2279.9|2285.9|2279.9|2285.1|2279.1|2
1651761830000|2022-05-05 14:43:50|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1651761840000|2022-05-05 14:44:00|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1651761850000|2022-05-05 14:44:10|2285.1|2279.1|2284.6|2278.6|2285.1|2279.1|2284.6|2278.6|2
1651761870000|2022-05-05 14:44:30|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1651761880000|2022-05-05 14:44:40|2284.6|2278.6|2285.1|2279.1|2285.4|2279.4|2284.6|2278.6|5
1651761900000|2022-05-05 14:45:00|2284.9|2278.9|2284.6|2278.6|2284.9|2278.9|2284.6|2278.6|2
1651761910000|2022-05-05 14:45:10|2284.4|2278.4|2284.1|2278.1|2284.4|2278.4|2284.1|2278.1|2
1651761990000|2022-05-05 14:46:30|2283.4|2277.4|2283.1|2277.1|2283.4|2277.4|2283.1|2277.1|2
1651762000000|2022-05-05 14:46:40|2282.9|2276.9|2283.4|2277.4|2283.4|2277.4|2282.9|2276.9|2
1651762030000|2022-05-05 14:47:10|2283.1|2277.1|2283.1|2277.1|2283.1|2277.1|2283.1|2277.1|1
1651762050000|2022-05-05 14:47:30|2283.9|2277.9|2283.6|2277.6|2284.1|2278.1|2283.6|2277.6|4
1651762070000|2022-05-05 14:47:50|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1651762080000|2022-05-05 14:48:00|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1651762090000|2022-05-05 14:48:10|2283.4|2277.4|2283.4|2277.4|2283.6|2277.6|2283.4|2277.4|3
1651762100000|2022-05-05 14:48:20|2283.6|2277.6|2283.4|2277.4|2283.6|2277.6|2283.4|2277.4|2
1651762130000|2022-05-05 14:48:50|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1651762140000|2022-05-05 14:49:00|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1651762150000|2022-05-05 14:49:10|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1651762160000|2022-05-05 14:49:20|2283.9|2277.9|2284.1|2278.1|2284.1|2278.1|2283.9|2277.9|2
1651762170000|2022-05-05 14:49:30|2284.4|2278.4|2284.9|2278.9|2284.9|2278.9|2284.4|2278.4|2
1651762180000|2022-05-05 14:49:40|2285.1|2279.1|2284.9|2278.9|2285.1|2279.1|2284.9|2278.9|2
1651762190000|2022-05-05 14:49:50|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1651762200000|2022-05-05 14:50:00|2284.9|2278.9|2284.4|2278.4|2284.9|2278.9|2284.4|2278.4|3
1651762250000|2022-05-05 14:50:50|2284.1|2278.1|2283.9|2277.9|2284.1|2278.1|2283.9|2277.9|2
1651762260000|2022-05-05 14:51:00|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1651762320000|2022-05-05 14:52:00|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|1
1651762360000|2022-05-05 14:52:40|2283.1|2277.1|2283.4|2277.4|2283.4|2277.4|2283.1|2277.1|2
1651762400000|2022-05-05 14:53:20|2283.1|2277.1|2283.4|2277.4|2283.4|2277.4|2283.1|2277.1|2
1651762410000|2022-05-05 14:53:30|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.4|2277.4|3
1651762440000|2022-05-05 14:54:00|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|1
1651762450000|2022-05-05 14:54:10|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1651762470000|2022-05-05 14:54:30|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|1
1651762580000|2022-05-05 14:56:20|2283.6|2277.6|2284.4|2278.4|2285.1|2279.1|2283.6|2277.6|6
1651762660000|2022-05-05 14:57:40|2285.9|2279.9|2286.6|2280.6|2286.6|2280.6|2285.9|2279.9|3
1651762720000|2022-05-05 14:58:40|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1651762730000|2022-05-05 14:58:50|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1651762790000|2022-05-05 14:59:50|2285.9|2279.9|2286.1|2280.1|2286.1|2280.1|2285.9|2279.9|2
1651762800000|2022-05-05 15:00:00|2286.4|2280.4|2286.6|2280.6|2286.6|2280.6|2286.4|2280.4|2
1651762810000|2022-05-05 15:00:10|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1651762820000|2022-05-05 15:00:20|2287.1|2281.1|2287.9|2281.9|2287.9|2281.9|2287.1|2281.1|4
1651762830000|2022-05-05 15:00:30|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|1
1651762840000|2022-05-05 15:00:40|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|1
1651762860000|2022-05-05 15:01:00|2287.6|2281.6|2286.9|2280.9|2287.6|2281.6|2286.9|2280.9|3
1651762920000|2022-05-05 15:02:00|2286.6|2280.6|2285.4|2279.4|2286.6|2280.6|2285.4|2279.4|4
1651762940000|2022-05-05 15:02:20|2285.6|2279.6|2285.4|2279.4|2285.6|2279.6|2285.4|2279.4|2
1651762960000|2022-05-05 15:02:40|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1651762980000|2022-05-05 15:03:00|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1651762990000|2022-05-05 15:03:10|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.4|2278.4|3
1651763010000|2022-05-05 15:03:30|2284.4|2278.4|2284.1|2278.1|2284.4|2278.4|2284.1|2278.1|2
1651763020000|2022-05-05 15:03:40|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1651763070000|2022-05-05 15:04:30|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1651763100000|2022-05-05 15:05:00|2283.4|2277.4|2283.1|2277.1|2283.4|2277.4|2283.1|2277.1|2
1651763110000|2022-05-05 15:05:10|2283.4|2277.4|2284.6|2278.6|2285.4|2279.4|2283.4|2277.4|5
1651763120000|2022-05-05 15:05:20|2284.4|2278.4|2284.4|2278.4|2284.6|2278.6|2284.4|2278.4|5
1651763140000|2022-05-05 15:05:40|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1651763160000|2022-05-05 15:06:00|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1651763200000|2022-05-05 15:06:40|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1651763220000|2022-05-05 15:07:00|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1651763280000|2022-05-05 15:08:00|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1651763340000|2022-05-05 15:09:00|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|1
1651763440000|2022-05-05 15:10:40|2283.1|2277.1|2283.1|2277.1|2283.1|2277.1|2283.1|2277.1|1
1651763450000|2022-05-05 15:10:50|2282.4|2276.4|2282.1|2276.1|2282.4|2276.4|2281.9|2275.9|4
1651763460000|2022-05-05 15:11:00|2281.6|2275.6|2280.9|2274.9|2281.6|2275.6|2280.9|2274.9|3
1651763470000|2022-05-05 15:11:10|2280.6|2274.6|2280.9|2274.9|2280.9|2274.9|2280.6|2274.6|2
1651763480000|2022-05-05 15:11:20|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651763520000|2022-05-05 15:12:00|2280.4|2274.4|2279.6|2273.6|2280.4|2274.4|2279.6|2273.6|2
1651763530000|2022-05-05 15:12:10|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651763540000|2022-05-05 15:12:20|2278.9|2272.9|2279.6|2273.6|2279.6|2273.6|2278.9|2272.9|2
1651763550000|2022-05-05 15:12:30|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651763590000|2022-05-05 15:13:10|2279.1|2273.1|2278.9|2272.9|2279.1|2273.1|2278.9|2272.9|2
1651763600000|2022-05-05 15:13:20|2279.1|2273.1|2278.9|2272.9|2279.1|2273.1|2278.9|2272.9|2
1651763610000|2022-05-05 15:13:30|2278.6|2272.6|2280.6|2274.6|2280.6|2274.6|2278.6|2272.6|8
1651763630000|2022-05-05 15:13:50|2280.9|2274.9|2281.6|2275.6|2281.6|2275.6|2280.9|2274.9|3
1651763640000|2022-05-05 15:14:00|2281.1|2275.1|2280.9|2274.9|2281.1|2275.1|2280.9|2274.9|2
1651763680000|2022-05-05 15:14:40|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651763690000|2022-05-05 15:14:50|2280.4|2274.4|2280.1|2274.1|2280.4|2274.4|2280.1|2274.1|2
1651763750000|2022-05-05 15:15:50|2280.4|2274.4|2280.6|2274.6|2280.6|2274.6|2280.4|2274.4|2
1651763770000|2022-05-05 15:16:10|2280.9|2274.9|2282.6|2276.6|2282.6|2276.6|2280.9|2274.9|4
1651763780000|2022-05-05 15:16:20|2282.4|2276.4|2281.6|2275.6|2282.4|2276.4|2281.4|2275.4|4
1651763790000|2022-05-05 15:16:30|2281.9|2275.9|2282.4|2276.4|2282.4|2276.4|2281.9|2275.9|3
1651763800000|2022-05-05 15:16:40|2281.9|2275.9|2281.4|2275.4|2281.9|2275.9|2281.4|2275.4|3
1651763810000|2022-05-05 15:16:50|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1651763820000|2022-05-05 15:17:00|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|1
1651763830000|2022-05-05 15:17:10|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1651763840000|2022-05-05 15:17:20|2281.9|2275.9|2282.6|2276.6|2282.6|2276.6|2281.9|2275.9|4
1651763860000|2022-05-05 15:17:40|2282.4|2276.4|2280.5|2274.5|2282.4|2276.4|2280.5|2274.5|4
1651763870000|2022-05-05 15:17:50|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651763920000|2022-05-05 15:18:40|2279.4|2273.4|2279.1|2273.1|2279.4|2273.4|2279.1|2273.1|2
1651763930000|2022-05-05 15:18:50|2278.9|2272.9|2278.6|2272.6|2278.9|2272.9|2278.6|2272.6|2
1651763980000|2022-05-05 15:19:40|2279.6|2273.6|2281.6|2275.6|2281.6|2275.6|2279.6|2273.6|9
1651763990000|2022-05-05 15:19:50|2281.9|2275.9|2283.9|2277.9|2284.4|2278.4|2281.9|2275.9|8
1651764000000|2022-05-05 15:20:00|2284.4|2278.4|2283.6|2277.6|2284.4|2278.4|2283.6|2277.6|4
1651764010000|2022-05-05 15:20:10|2283.4|2277.4|2284.1|2278.1|2284.1|2278.1|2283.4|2277.4|3
1651764020000|2022-05-05 15:20:20|2284.4|2278.4|2284.4|2278.4|2284.6|2278.6|2284.4|2278.4|3
1651764030000|2022-05-05 15:20:30|2284.1|2278.1|2285.4|2279.4|2285.4|2279.4|2284.1|2278.1|3
1651764050000|2022-05-05 15:20:50|2285.1|2279.1|2284.6|2278.6|2285.1|2279.1|2284.6|2278.6|2
1651764060000|2022-05-05 15:21:00|2284.4|2278.4|2283.6|2277.6|2284.6|2278.6|2283.6|2277.6|4
1651764090000|2022-05-05 15:21:30|2283.4|2277.4|2283.1|2277.1|2283.4|2277.4|2283.1|2277.1|2
1651764100000|2022-05-05 15:21:40|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|1
1651764120000|2022-05-05 15:22:00|2282.4|2276.4|2282.6|2276.6|2282.6|2276.6|2282.4|2276.4|2
1651764160000|2022-05-05 15:22:40|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|1
1651764200000|2022-05-05 15:23:20|2282.1|2276.1|2281.9|2275.9|2282.1|2276.1|2281.9|2275.9|2
1651764220000|2022-05-05 15:23:40|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1651764230000|2022-05-05 15:23:50|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|1
1651764250000|2022-05-05 15:24:10|2281.1|2275.1|2280.9|2274.9|2281.1|2275.1|2280.9|2274.9|2
1651764260000|2022-05-05 15:24:20|2280.6|2274.6|2280.4|2274.4|2280.6|2274.6|2280.4|2274.4|2
1651764270000|2022-05-05 15:24:30|2280.1|2274.1|2279.9|2273.9|2280.1|2274.1|2279.9|2273.9|2
1651764280000|2022-05-05 15:24:40|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651764320000|2022-05-05 15:25:20|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651764330000|2022-05-05 15:25:30|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1651764370000|2022-05-05 15:26:10|2278.9|2272.9|2279.1|2273.1|2279.1|2273.1|2278.9|2272.9|2
1651764400000|2022-05-05 15:26:40|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1651764590000|2022-05-05 15:29:50|2279.1|2273.1|2280.9|2274.9|2280.9|2274.9|2279.1|2273.1|5
1651764600000|2022-05-05 15:30:00|2281.1|2275.1|2280.6|2274.6|2281.1|2275.1|2280.6|2274.6|3
1651764610000|2022-05-05 15:30:10|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651764620000|2022-05-05 15:30:20|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651764640000|2022-05-05 15:30:40|2280.9|2274.9|2280.6|2274.6|2280.9|2274.9|2280.6|2274.6|2
1651764660000|2022-05-05 15:31:00|2280.4|2274.4|2279.6|2273.6|2280.4|2274.4|2279.6|2273.6|4
1651764720000|2022-05-05 15:32:00|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651764730000|2022-05-05 15:32:10|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651764780000|2022-05-05 15:33:00|2279.9|2273.9|2280.4|2274.4|2280.4|2274.4|2279.9|2273.9|2
1651764790000|2022-05-05 15:33:10|2280.9|2274.9|2280.1|2274.1|2281.1|2275.1|2279.6|2273.6|7
1651764820000|2022-05-05 15:33:40|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651764880000|2022-05-05 15:34:40|2279.4|2273.4|2280.1|2274.1|2280.1|2274.1|2279.4|2273.4|3
1651764890000|2022-05-05 15:34:50|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|1
1651764900000|2022-05-05 15:35:00|2280.1|2274.1|2280.1|2274.1|2280.4|2274.4|2280.1|2274.1|3
1651764930000|2022-05-05 15:35:30|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|2279.9|2273.9|3
1651764950000|2022-05-05 15:35:50|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|1
1651764990000|2022-05-05 15:36:30|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651765140000|2022-05-05 15:39:00|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1651765150000|2022-05-05 15:39:10|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651765180000|2022-05-05 15:39:40|2280.4|2274.4|2280.1|2274.1|2280.4|2274.4|2280.1|2274.1|2
1651765260000|2022-05-05 15:41:00|2279.9|2273.9|2280.1|2274.1|2280.1|2274.1|2279.9|2273.9|2
1651765290000|2022-05-05 15:41:30|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651765370000|2022-05-05 15:42:50|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1651765380000|2022-05-05 15:43:00|2279.4|2273.4|2279.6|2273.6|2280.1|2274.1|2279.4|2273.4|6
1651765420000|2022-05-05 15:43:40|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|1
1651765430000|2022-05-05 15:43:50|2280.4|2274.4|2280.9|2274.9|2280.9|2274.9|2280.4|2274.4|2
1651765450000|2022-05-05 15:44:10|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|1
1651765470000|2022-05-05 15:44:30|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1651765480000|2022-05-05 15:44:40|2281.9|2275.9|2282.4|2276.4|2282.9|2276.9|2281.9|2275.9|4
1651765490000|2022-05-05 15:44:50|2282.1|2276.1|2281.6|2275.6|2282.1|2276.1|2281.6|2275.6|3
1651765500000|2022-05-05 15:45:00|2281.4|2275.4|2281.1|2275.1|2281.4|2275.4|2281.1|2275.1|2
1651765690000|2022-05-05 15:48:10|2281.4|2275.4|2281.1|2275.1|2281.4|2275.4|2280.6|2274.6|4
1651765710000|2022-05-05 15:48:30|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|1
1651765830000|2022-05-05 15:50:30|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1651765840000|2022-05-05 15:50:40|2282.6|2276.6|2282.1|2276.1|2282.6|2276.6|2282.1|2276.1|2
1651765850000|2022-05-05 15:50:50|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1651765860000|2022-05-05 15:51:00|2281.6|2275.6|2280.6|2274.6|2281.6|2275.6|2280.6|2274.6|3
1651765870000|2022-05-05 15:51:10|2280.4|2274.4|2279.9|2273.9|2280.4|2274.4|2279.9|2273.9|3
1651765880000|2022-05-05 15:51:20|2279.4|2273.4|2279.9|2273.9|2279.9|2273.9|2279.4|2273.4|2
1651765910000|2022-05-05 15:51:50|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651765920000|2022-05-05 15:52:00|2279.1|2273.1|2278.9|2272.9|2279.1|2273.1|2278.9|2272.9|2
1651765950000|2022-05-05 15:52:30|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1651765970000|2022-05-05 15:52:50|2278.9|2272.9|2278.6|2272.6|2278.9|2272.9|2278.6|2272.6|2
1651765990000|2022-05-05 15:53:10|2279.1|2273.1|2279.4|2273.4|2279.4|2273.4|2279.1|2273.1|2
1651766000000|2022-05-05 15:53:20|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1651766070000|2022-05-05 15:54:30|2279.4|2273.4|2279.1|2273.1|2279.4|2273.4|2279.1|2273.1|2
1651766110000|2022-05-05 15:55:10|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651766120000|2022-05-05 15:55:20|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1651766150000|2022-05-05 15:55:50|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1651766160000|2022-05-05 15:56:00|2279.1|2273.1|2278.9|2272.9|2279.1|2273.1|2278.9|2272.9|2
1651766170000|2022-05-05 15:56:10|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1651766190000|2022-05-05 15:56:30|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1651766360000|2022-05-05 15:59:20|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1651766390000|2022-05-05 15:59:50|2278.4|2272.4|2279.1|2273.1|2279.6|2273.6|2278.4|2272.4|5
1651766400000|2022-05-05 16:00:00|2279.6|2273.6|2279.4|2273.4|2279.6|2273.6|2279.4|2273.4|2
1651766570000|2022-05-05 16:02:50|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1651766750000|2022-05-05 16:05:50|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651766800000|2022-05-05 16:06:40|2279.6|2273.6|2279.4|2273.4|2279.6|2273.6|2279.4|2273.4|4
1651766830000|2022-05-05 16:07:10|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651766840000|2022-05-05 16:07:20|2279.4|2273.4|2279.4|2273.4|2279.6|2273.6|2279.4|2273.4|3
1651767000000|2022-05-05 16:10:00|2279.1|2273.1|2278.9|2272.9|2279.1|2273.1|2278.9|2272.9|2
1651767010000|2022-05-05 16:10:10|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1651767020000|2022-05-05 16:10:20|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651767110000|2022-05-05 16:11:50|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1651767180000|2022-05-05 16:13:00|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651767200000|2022-05-05 16:13:20|2279.6|2273.6|2278.4|2272.4|2279.6|2273.6|2278.4|2272.4|5
1651767550000|2022-05-05 16:19:10|2278.9|2272.9|2279.4|2273.4|2279.4|2273.4|2278.9|2272.9|3
1651767590000|2022-05-05 16:19:50|2279.6|2273.6|2279.1|2273.1|2279.6|2273.6|2279.1|2273.1|2
1651767750000|2022-05-05 16:22:30|2279.4|2273.4|2279.1|2273.1|2279.6|2273.6|2279.1|2273.1|3
1651767900000|2022-05-05 16:25:00|2279.4|2273.4|2279.4|2273.4|2279.6|2273.6|2279.4|2273.4|3
1651768050000|2022-05-05 16:27:30|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1651768220000|2022-05-05 16:30:20|2280.6|2274.6|2280.6|2274.6|2280.9|2274.9|2280.6|2274.6|3
1651768280000|2022-05-05 16:31:20|2280.4|2274.4|2280.6|2274.6|2280.6|2274.6|2280.4|2274.4|2
1651768290000|2022-05-05 16:31:30|2280.9|2274.9|2280.4|2274.4|2280.9|2274.9|2280.4|2274.4|4
1651768300000|2022-05-05 16:31:40|2280.6|2274.6|2280.9|2274.9|2280.9|2274.9|2280.6|2274.6|2
1651768370000|2022-05-05 16:32:50|2280.6|2274.6|2280.9|2274.9|2280.9|2274.9|2280.6|2274.6|4
1651768400000|2022-05-05 16:33:20|2280.6|2274.6|2280.9|2274.9|2280.9|2274.9|2280.6|2274.6|2
1651768420000|2022-05-05 16:33:40|2280.6|2274.6|2280.9|2274.9|2280.9|2274.9|2280.4|2274.4|4
1651768430000|2022-05-05 16:33:50|2281.1|2275.1|2281.4|2275.4|2281.4|2275.4|2281.1|2275.1|2
1651768450000|2022-05-05 16:34:10|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1651768460000|2022-05-05 16:34:20|2281.1|2275.1|2281.6|2275.6|2281.6|2275.6|2281.1|2275.1|2
1651768500000|2022-05-05 16:35:00|2281.4|2275.4|2281.4|2275.4|2281.6|2275.6|2281.4|2275.4|5
1651768520000|2022-05-05 16:35:20|2281.6|2275.6|2281.4|2275.4|2281.6|2275.6|2281.4|2275.4|2
1651768530000|2022-05-05 16:35:30|2281.6|2275.6|2281.4|2275.4|2281.6|2275.6|2281.4|2275.4|4
1651768570000|2022-05-05 16:36:10|2280.9|2274.9|2280.6|2274.6|2280.9|2274.9|2280.6|2274.6|2
1651768580000|2022-05-05 16:36:20|2280.9|2274.9|2280.6|2274.6|2280.9|2274.9|2280.6|2274.6|2
1651768590000|2022-05-05 16:36:30|2280.4|2274.4|2276.8|2270.8|2280.4|2274.4|2276.5|2270.5|3
1651768610000|2022-05-05 16:36:50|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|1
1651768690000|2022-05-05 16:38:10|2277.1|2271.1|2277.4|2271.4|2277.4|2271.4|2277.1|2271.1|2
1651768700000|2022-05-05 16:38:20|2277.1|2271.1|2276.6|2270.6|2277.1|2271.1|2276.6|2270.6|2
1651768710000|2022-05-05 16:38:30|2276.1|2270.1|2276.4|2270.4|2276.4|2270.4|2276.1|2270.1|2
1651768730000|2022-05-05 16:38:50|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|1
1651768830000|2022-05-05 16:40:30|2276.9|2270.9|2277.1|2271.1|2277.1|2271.1|2276.9|2270.9|6
1651768840000|2022-05-05 16:40:40|2276.9|2270.9|2277.1|2271.1|2277.1|2271.1|2276.9|2270.9|4
1651768850000|2022-05-05 16:40:50|2276.9|2270.9|2277.1|2271.1|2277.1|2271.1|2276.9|2270.9|2
1651768860000|2022-05-05 16:41:00|2276.9|2270.9|2276.9|2270.9|2277.1|2271.1|2276.9|2270.9|3
1651768870000|2022-05-05 16:41:10|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2276.9|2270.9|3
1651768890000|2022-05-05 16:41:30|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|1
1651768900000|2022-05-05 16:41:40|2277.1|2271.1|2276.9|2270.9|2277.1|2271.1|2276.9|2270.9|4
1651768920000|2022-05-05 16:42:00|2276.6|2270.6|2276.4|2270.4|2276.6|2270.6|2276.4|2270.4|2
1651768950000|2022-05-05 16:42:30|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|1
1651769000000|2022-05-05 16:43:20|2275.4|2269.4|2276.1|2270.1|2276.1|2270.1|2275.4|2269.4|3
1651769020000|2022-05-05 16:43:40|2276.4|2270.4|2276.6|2270.6|2276.6|2270.6|2276.4|2270.4|2
1651769030000|2022-05-05 16:43:50|2276.4|2270.4|2276.4|2270.4|2276.6|2270.6|2276.4|2270.4|3
1651769100000|2022-05-05 16:45:00|2276.6|2270.6|2277.4|2271.4|2277.4|2271.4|2276.6|2270.6|3
1651769130000|2022-05-05 16:45:30|2277.1|2271.1|2279.1|2273.1|2279.4|2273.4|2277.1|2271.1|4
1651769140000|2022-05-05 16:45:40|2279.4|2273.4|2284.3|2278.3|2287.5|2281.5|2279.4|2273.4|7
1651769150000|2022-05-05 16:45:50|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1651769160000|2022-05-05 16:46:00|2284.3|2278.3|2283.8|2277.8|2284.3|2278.3|2283.8|2277.8|2
1651769170000|2022-05-05 16:46:10|2284|2278|2284|2278|2284|2278|2284|2278|1
1651769220000|2022-05-05 16:47:00|2283.6|2277.6|2283.9|2277.9|2283.9|2277.9|2283.6|2277.6|2
1651769240000|2022-05-05 16:47:20|2283.6|2277.6|2283.9|2277.9|2283.9|2277.9|2283.6|2277.6|2
1651769250000|2022-05-05 16:47:30|2283.6|2277.6|2283.6|2277.6|2283.9|2277.9|2283.6|2277.6|5
1651769280000|2022-05-05 16:48:00|2283.9|2277.9|2283.6|2277.6|2283.9|2277.9|2283.6|2277.6|2
1651769310000|2022-05-05 16:48:30|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1651769370000|2022-05-05 16:49:30|2283.6|2277.6|2283.6|2277.6|2283.9|2277.9|2283.6|2277.6|5
1651769380000|2022-05-05 16:49:40|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.6|2277.6|3
1651769400000|2022-05-05 16:50:00|2283.6|2277.6|2283.9|2277.9|2283.9|2277.9|2283.6|2277.6|2
1651769470000|2022-05-05 16:51:10|2284.1|2278.1|2284.4|2278.4|2284.4|2278.4|2284.1|2278.1|2
1651769500000|2022-05-05 16:51:40|2284.6|2278.6|2284.4|2278.4|2284.6|2278.6|2284.4|2278.4|2
1651769530000|2022-05-05 16:52:10|2284.6|2278.6|2284.4|2278.4|2284.6|2278.6|2284.4|2278.4|2
1651769540000|2022-05-05 16:52:20|2284.6|2278.6|2284.1|2278.1|2284.6|2278.6|2284.1|2278.1|2
1651769570000|2022-05-05 16:52:50|2284.4|2278.4|2284.6|2278.6|2284.6|2278.6|2284.4|2278.4|2
1651769580000|2022-05-05 16:53:00|2284.4|2278.4|2284.6|2278.6|2284.6|2278.6|2284.4|2278.4|2
1651769590000|2022-05-05 16:53:10|2284.9|2278.9|2284.6|2278.6|2284.9|2278.9|2284.6|2278.6|6
1651769600000|2022-05-05 16:53:20|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.6|2278.6|5
1651769700000|2022-05-05 16:55:00|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1651769720000|2022-05-05 16:55:20|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1651769880000|2022-05-05 16:58:00|2284.3|2278.3|2284.4|2278.4|2284.4|2278.4|2284.3|2278.3|2
1651769890000|2022-05-05 16:58:10|2284.3|2278.3|2283.9|2277.9|2284.3|2278.3|2283.9|2277.9|3
1651769910000|2022-05-05 16:58:30|2284|2278|2283.9|2277.9|2284|2278|2283.9|2277.9|2
1651769940000|2022-05-05 16:59:00|2283.8|2277.8|2278.5|2272.5|2283.8|2277.8|2278.5|2272.5|8
1651769950000|2022-05-05 16:59:10|2278.3|2272.3|2275.9|2269.9|2280.1|2274.1|2274.4|2268.4|15
1651769960000|2022-05-05 16:59:20|2275.1|2269.1|2276.1|2270.1|2276.5|2270.5|2275.1|2269.1|6
1651795320000|2022-05-06 00:02:00|2283.1|2277.1|2283.1|2277.1|2283.1|2277.1|2283.1|2277.1|1
1651795360000|2022-05-06 00:02:40|2282.9|2276.9|2282.6|2276.6|2282.9|2276.9|2282.6|2276.6|2
1651795370000|2022-05-06 00:02:50|2282.3|2276.3|2282.3|2276.3|2282.3|2276.3|2282.3|2276.3|1
1651795420000|2022-05-06 00:03:40|2282.1|2276.1|2281.9|2275.9|2282.1|2276.1|2281.9|2275.9|2
1651795430000|2022-05-06 00:03:50|2281.6|2275.6|2281.1|2275.1|2281.6|2275.6|2281.1|2275.1|3
1651795500000|2022-05-06 00:05:00|2280.9|2274.9|2280.1|2274.1|2280.9|2274.9|2280.1|2274.1|2
1651795900000|2022-05-06 00:11:40|2279.9|2273.9|2279.1|2273.1|2279.9|2273.9|2279.1|2273.1|3
1651795960000|2022-05-06 00:12:40|2278.9|2272.9|2278.6|2272.6|2278.9|2272.9|2278.6|2272.6|2
1651796090000|2022-05-06 00:14:50|2278.4|2272.4|2277.4|2271.4|2278.4|2272.4|2277.4|2271.4|3
1651796180000|2022-05-06 00:16:20|2277.6|2271.6|2278.4|2272.4|2279.4|2273.4|2277.6|2271.6|4
1651796190000|2022-05-06 00:16:30|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|1
1651796230000|2022-05-06 00:17:10|2278.4|2272.4|2278.6|2272.6|2278.6|2272.6|2278.4|2272.4|2
1651796240000|2022-05-06 00:17:20|2278.4|2272.4|2278.6|2272.6|2278.6|2272.6|2278.4|2272.4|2
1651796250000|2022-05-06 00:17:30|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1651796260000|2022-05-06 00:17:40|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1651796310000|2022-05-06 00:18:30|2278.9|2272.9|2278.9|2272.9|2279.1|2273.1|2278.9|2272.9|3
1651796370000|2022-05-06 00:19:30|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1651796480000|2022-05-06 00:21:20|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651796510000|2022-05-06 00:21:50|2279.6|2273.6|2279.6|2273.6|2279.9|2273.9|2279.6|2273.6|3
1651796560000|2022-05-06 00:22:40|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1651796570000|2022-05-06 00:22:50|2280.1|2274.1|2279.6|2273.6|2280.1|2274.1|2279.6|2273.6|3
1651796820000|2022-05-06 00:27:00|2279.4|2273.4|2279.6|2273.6|2279.6|2273.6|2279.4|2273.4|2
1651796890000|2022-05-06 00:28:10|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651796900000|2022-05-06 00:28:20|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.4|2273.4|3
1651797000000|2022-05-06 00:30:00|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651797010000|2022-05-06 00:30:10|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651797050000|2022-05-06 00:30:50|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651797370000|2022-05-06 00:36:10|2279.9|2273.9|2279.4|2273.4|2279.9|2273.9|2279.4|2273.4|5
1651797780000|2022-05-06 00:43:00|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1651797810000|2022-05-06 00:43:30|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651797870000|2022-05-06 00:44:30|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1651797920000|2022-05-06 00:45:20|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651797970000|2022-05-06 00:46:10|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651797980000|2022-05-06 00:46:20|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1651797990000|2022-05-06 00:46:30|2279.6|2273.6|2279.4|2273.4|2279.6|2273.6|2279.4|2273.4|2
1651798070000|2022-05-06 00:47:50|2279.6|2273.6|2279.4|2273.4|2279.6|2273.6|2279.4|2273.4|2
1651798570000|2022-05-06 00:56:10|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1651798630000|2022-05-06 00:57:10|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1651798680000|2022-05-06 00:58:00|2279.1|2273.1|2279.1|2273.1|2279.4|2273.4|2279.1|2273.1|3
1651798710000|2022-05-06 00:58:30|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651798810000|2022-05-06 01:00:10|2279.6|2273.6|2279.9|2273.9|2279.9|2273.9|2279.6|2273.6|2
1651798820000|2022-05-06 01:00:20|2280.1|2274.1|2282.5|2276.5|2282.5|2276.5|2280.1|2274.1|2
1651798830000|2022-05-06 01:00:30|2282.3|2276.3|2281.5|2275.5|2282.3|2276.3|2281.5|2275.5|4
1651798840000|2022-05-06 01:00:40|2281.3|2275.3|2281.5|2275.5|2281.5|2275.5|2281.3|2275.3|2
1651798850000|2022-05-06 01:00:50|2281.3|2275.3|2280|2274|2281.3|2275.3|2280|2274|8
1651798860000|2022-05-06 01:01:00|2279.8|2273.8|2279.6|2273.6|2279.9|2273.9|2279.6|2273.6|5
1651798870000|2022-05-06 01:01:10|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1651798880000|2022-05-06 01:01:20|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|1
1651798890000|2022-05-06 01:01:30|2280.4|2274.4|2281.4|2275.4|2281.4|2275.4|2280.1|2274.1|5
1651798910000|2022-05-06 01:01:50|2281.6|2275.6|2282.6|2276.6|2282.6|2276.6|2281.6|2275.6|2
1651798920000|2022-05-06 01:02:00|2282.4|2276.4|2282.1|2276.1|2282.6|2276.6|2282.1|2276.1|3
1651798930000|2022-05-06 01:02:10|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|1
1651798940000|2022-05-06 01:02:20|2282.9|2276.9|2283.9|2277.9|2283.9|2277.9|2282.9|2276.9|2
1651798960000|2022-05-06 01:02:40|2284.1|2278.1|2284.6|2278.6|2284.9|2278.9|2284.1|2278.1|3
1651798970000|2022-05-06 01:02:50|2284.4|2278.4|2283.6|2277.6|2284.4|2278.4|2283.6|2277.6|2
1651798980000|2022-05-06 01:03:00|2284.1|2278.1|2284.1|2278.1|2284.4|2278.4|2284.1|2278.1|3
1651798990000|2022-05-06 01:03:10|2284.4|2278.4|2284.6|2278.6|2284.6|2278.6|2284.4|2278.4|2
1651799010000|2022-05-06 01:03:30|2284.9|2278.9|2285.4|2279.4|2285.4|2279.4|2284.9|2278.9|3
1651799020000|2022-05-06 01:03:40|2284.4|2278.4|2285.1|2279.1|2285.1|2279.1|2284.4|2278.4|3
1651799030000|2022-05-06 01:03:50|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1651799040000|2022-05-06 01:04:00|2285.1|2279.1|2287.6|2281.6|2287.6|2281.6|2285.1|2279.1|3
1651799170000|2022-05-06 01:06:10|2286.9|2280.9|2285.6|2279.6|2286.9|2280.9|2285.6|2279.6|2
1651799180000|2022-05-06 01:06:20|2285.4|2279.4|2284.9|2278.9|2285.4|2279.4|2284.6|2278.6|4
1651799190000|2022-05-06 01:06:30|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1651799330000|2022-05-06 01:08:50|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1651799350000|2022-05-06 01:09:10|2285.6|2279.6|2286.4|2280.4|2286.9|2280.9|2285.6|2279.6|5
1651799370000|2022-05-06 01:09:30|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.4|2280.4|5
1651799380000|2022-05-06 01:09:40|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1651799400000|2022-05-06 01:10:00|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1651799410000|2022-05-06 01:10:10|2286.4|2280.4|2286.6|2280.6|2286.6|2280.6|2286.4|2280.4|6
1651799420000|2022-05-06 01:10:20|2286.4|2280.4|2286.6|2280.6|2286.6|2280.6|2286.4|2280.4|4
1651799430000|2022-05-06 01:10:30|2286.4|2280.4|2286.4|2280.4|2286.6|2280.6|2286.4|2280.4|3
1651799440000|2022-05-06 01:10:40|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1651799520000|2022-05-06 01:12:00|2286.4|2280.4|2286.9|2280.9|2286.9|2280.9|2286.4|2280.4|8
1651799530000|2022-05-06 01:12:10|2286.4|2280.4|2286.4|2280.4|2286.6|2280.6|2286.4|2280.4|5
1651799590000|2022-05-06 01:13:10|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1651799700000|2022-05-06 01:15:00|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1651799740000|2022-05-06 01:15:40|2287.6|2281.6|2287.1|2281.1|2287.6|2281.6|2287.1|2281.1|2
1651799750000|2022-05-06 01:15:50|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|1
1651799780000|2022-05-06 01:16:20|2287.1|2281.1|2287.4|2281.4|2287.4|2281.4|2287.1|2281.1|6
1651799790000|2022-05-06 01:16:30|2287.1|2281.1|2287.4|2281.4|2287.4|2281.4|2287.1|2281.1|2
1651799800000|2022-05-06 01:16:40|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|1
1651799810000|2022-05-06 01:16:50|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|1
1651799820000|2022-05-06 01:17:00|2288.1|2282.1|2287.9|2281.9|2288.1|2282.1|2287.9|2281.9|2
1651799940000|2022-05-06 01:19:00|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|1
1651800020000|2022-05-06 01:20:20|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|1
1651800040000|2022-05-06 01:20:40|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|1
1651800050000|2022-05-06 01:20:50|2288.4|2282.4|2288.4|2282.4|2288.4|2282.4|2288.4|2282.4|1
1651800060000|2022-05-06 01:21:00|2288.1|2282.1|2288.4|2282.4|2288.4|2282.4|2287.9|2281.9|8
1651800070000|2022-05-06 01:21:10|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|1
1651800120000|2022-05-06 01:22:00|2287.9|2281.9|2287.9|2281.9|2288.1|2282.1|2287.9|2281.9|3
1651800130000|2022-05-06 01:22:10|2288.1|2282.1|2287.4|2281.4|2288.1|2282.1|2287.4|2281.4|8
1651800150000|2022-05-06 01:22:30|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|1
1651800160000|2022-05-06 01:22:40|2287.9|2281.9|2288.4|2282.4|2288.4|2282.4|2287.9|2281.9|4
1651800170000|2022-05-06 01:22:50|2288.1|2282.1|2288.4|2282.4|2288.4|2282.4|2288.1|2282.1|2
1651800180000|2022-05-06 01:23:00|2288.1|2282.1|2288.4|2282.4|2288.4|2282.4|2288.1|2282.1|2
1651800190000|2022-05-06 01:23:10|2288.1|2282.1|2287.1|2281.1|2288.1|2282.1|2287.1|2281.1|2
1651800200000|2022-05-06 01:23:20|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|2287.6|2281.6|3
1651800210000|2022-05-06 01:23:30|2286.9|2280.9|2287.6|2281.6|2287.6|2281.6|2286.9|2280.9|2
1651800250000|2022-05-06 01:24:10|2286.9|2280.9|2284.9|2278.9|2287.6|2281.6|2284.6|2278.6|7
1651800260000|2022-05-06 01:24:20|2284.6|2278.6|2284.9|2278.9|2284.9|2278.9|2284.6|2278.6|2
1651800270000|2022-05-06 01:24:30|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1651800280000|2022-05-06 01:24:40|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1651800300000|2022-05-06 01:25:00|2283.9|2277.9|2284.9|2278.9|2284.9|2278.9|2283.9|2277.9|2
1651800310000|2022-05-06 01:25:10|2285.1|2279.1|2284.9|2278.9|2285.1|2279.1|2284.9|2278.9|2
1651800360000|2022-05-06 01:26:00|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1651800440000|2022-05-06 01:27:20|2285.6|2279.6|2286.6|2280.6|2286.9|2280.9|2285.6|2279.6|3
1651800550000|2022-05-06 01:29:10|2286.9|2280.9|2287.1|2281.1|2287.1|2281.1|2286.9|2280.9|2
1651800570000|2022-05-06 01:29:30|2286.9|2280.9|2286.6|2280.6|2286.9|2280.9|2286.6|2280.6|2
1651800580000|2022-05-06 01:29:40|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1651800590000|2022-05-06 01:29:50|2286.6|2280.6|2286.9|2280.9|2286.9|2280.9|2286.6|2280.6|2
1651800600000|2022-05-06 01:30:00|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1651800630000|2022-05-06 01:30:30|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1651800640000|2022-05-06 01:30:40|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1651800780000|2022-05-06 01:33:00|2286.4|2280.4|2283.9|2277.9|2286.4|2280.4|2283.9|2277.9|6
1651800800000|2022-05-06 01:33:20|2283.6|2277.6|2283.6|2277.6|2283.9|2277.9|2283.6|2277.6|3
1651800810000|2022-05-06 01:33:30|2282.6|2276.6|2281.6|2275.6|2282.6|2276.6|2281.6|2275.6|3
1651800820000|2022-05-06 01:33:40|2281.1|2275.1|2281.1|2275.1|2281.4|2275.4|2281.1|2275.1|3
1651800830000|2022-05-06 01:33:50|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.1|2275.1|3
1651800940000|2022-05-06 01:35:40|2281.1|2275.1|2280.9|2274.9|2281.1|2275.1|2280.9|2274.9|2
1651800970000|2022-05-06 01:36:10|2280.4|2274.4|2279.4|2273.4|2280.4|2274.4|2279.4|2273.4|3
1651801010000|2022-05-06 01:36:50|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1651801130000|2022-05-06 01:38:50|2279.6|2273.6|2278.4|2272.4|2279.6|2273.6|2278.4|2272.4|5
1651801140000|2022-05-06 01:39:00|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|1
1651801160000|2022-05-06 01:39:20|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|1
1651801170000|2022-05-06 01:39:30|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|1
1651801380000|2022-05-06 01:43:00|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|1
1651801410000|2022-05-06 01:43:30|2278.1|2272.1|2278.1|2272.1|2278.4|2272.4|2278.1|2272.1|3
1651801560000|2022-05-06 01:46:00|2277.6|2271.6|2277.1|2271.1|2277.6|2271.6|2277.1|2271.1|2
1651801750000|2022-05-06 01:49:10|2276.4|2270.4|2274.4|2268.4|2276.4|2270.4|2274.4|2268.4|2
1651801840000|2022-05-06 01:50:40|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|1
1651801850000|2022-05-06 01:50:50|2275.9|2269.9|2276.9|2270.9|2276.9|2270.9|2275.9|2269.9|2
1651801900000|2022-05-06 01:51:40|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|1
1651801910000|2022-05-06 01:51:50|2276.9|2270.9|2277.1|2271.1|2277.1|2271.1|2276.9|2270.9|2
1651801920000|2022-05-06 01:52:00|2277.4|2271.4|2277.6|2271.6|2277.6|2271.6|2277.4|2271.4|4
1651801930000|2022-05-06 01:52:10|2277.4|2271.4|2277.6|2271.6|2277.6|2271.6|2277.4|2271.4|2
1651801980000|2022-05-06 01:53:00|2277.9|2271.9|2278.1|2272.1|2278.1|2272.1|2277.9|2271.9|2
1651802000000|2022-05-06 01:53:20|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1651802020000|2022-05-06 01:53:40|2278.6|2272.6|2279.1|2273.1|2279.1|2273.1|2278.6|2272.6|2
1651802040000|2022-05-06 01:54:00|2278.9|2272.9|2279.1|2273.1|2279.1|2273.1|2278.9|2272.9|2
1651802110000|2022-05-06 01:55:10|2278.9|2272.9|2278.6|2272.6|2278.9|2272.9|2278.4|2272.4|3
1651802120000|2022-05-06 01:55:20|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1651802130000|2022-05-06 01:55:30|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1651802180000|2022-05-06 01:56:20|2278.9|2272.9|2278.6|2272.6|2278.9|2272.9|2278.4|2272.4|3
1651802200000|2022-05-06 01:56:40|2278.4|2272.4|2278.4|2272.4|2278.6|2272.6|2278.4|2272.4|3
1651802210000|2022-05-06 01:56:50|2278.1|2272.1|2278.6|2272.6|2278.6|2272.6|2278.1|2272.1|3
1651802220000|2022-05-06 01:57:00|2278.4|2272.4|2277.4|2271.4|2278.4|2272.4|2277.4|2271.4|5
1651802230000|2022-05-06 01:57:10|2277.1|2271.1|2278.1|2272.1|2278.1|2272.1|2277.1|2271.1|3
1651802260000|2022-05-06 01:57:40|2278.4|2272.4|2278.6|2272.6|2279.1|2273.1|2278.4|2272.4|4
1651802290000|2022-05-06 01:58:10|2278.4|2272.4|2278.6|2272.6|2278.6|2272.6|2278.4|2272.4|2
1651802320000|2022-05-06 01:58:40|2278.4|2272.4|2278.6|2272.6|2278.6|2272.6|2278.4|2272.4|2
1651802330000|2022-05-06 01:58:50|2278.4|2272.4|2278.6|2272.6|2278.6|2272.6|2278.4|2272.4|4
1651802350000|2022-05-06 01:59:10|2278.4|2272.4|2278.6|2272.6|2278.6|2272.6|2278.4|2272.4|2
1651802360000|2022-05-06 01:59:20|2278.4|2272.4|2278.6|2272.6|2278.6|2272.6|2278.4|2272.4|2
1651802380000|2022-05-06 01:59:40|2278.4|2272.4|2278.6|2272.6|2278.6|2272.6|2278.4|2272.4|2
1651802390000|2022-05-06 01:59:50|2278.4|2272.4|2278.6|2272.6|2278.6|2272.6|2278.4|2272.4|2
1651802400000|2022-05-06 02:00:00|2278.4|2272.4|2278.6|2272.6|2278.6|2272.6|2278.4|2272.4|2
1651802410000|2022-05-06 02:00:10|2278.4|2272.4|2278.6|2272.6|2278.6|2272.6|2278.4|2272.4|4
1651802480000|2022-05-06 02:01:20|2278.9|2272.9|2279.1|2273.1|2279.1|2273.1|2278.9|2272.9|2
1651802490000|2022-05-06 02:01:30|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1651802500000|2022-05-06 02:01:40|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1651802510000|2022-05-06 02:01:50|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1651802530000|2022-05-06 02:02:10|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1651802540000|2022-05-06 02:02:20|2279.4|2273.4|2278.9|2272.9|2279.4|2273.4|2278.9|2272.9|4
1651802550000|2022-05-06 02:02:30|2278.6|2272.6|2278.9|2272.9|2278.9|2272.9|2278.6|2272.6|2
1651802620000|2022-05-06 02:03:40|2278.6|2272.6|2278.9|2272.9|2278.9|2272.9|2278.6|2272.6|2
1651802650000|2022-05-06 02:04:10|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1651802670000|2022-05-06 02:04:30|2278.1|2272.1|2277.6|2271.6|2278.1|2272.1|2277.6|2271.6|2
1651802680000|2022-05-06 02:04:40|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1651802690000|2022-05-06 02:04:50|2277.6|2271.6|2277.4|2271.4|2277.6|2271.6|2277.4|2271.4|2
1651802710000|2022-05-06 02:05:10|2277.6|2271.6|2277.4|2271.4|2277.6|2271.6|2277.4|2271.4|4
1651802720000|2022-05-06 02:05:20|2277.6|2271.6|2277.4|2271.4|2277.6|2271.6|2277.4|2271.4|2
1651802760000|2022-05-06 02:06:00|2277.6|2271.6|2277.4|2271.4|2277.6|2271.6|2277.4|2271.4|2
1651802870000|2022-05-06 02:07:50|2277.6|2271.6|2277.1|2271.1|2277.6|2271.6|2277.1|2271.1|3
1651802930000|2022-05-06 02:08:50|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1651802980000|2022-05-06 02:09:40|2277.6|2271.6|2277.4|2271.4|2277.6|2271.6|2277.4|2271.4|2
1651803010000|2022-05-06 02:10:10|2277.6|2271.6|2277.4|2271.4|2277.6|2271.6|2277.4|2271.4|2
1651803020000|2022-05-06 02:10:20|2277.6|2271.6|2277.4|2271.4|2277.6|2271.6|2277.4|2271.4|2
1651803040000|2022-05-06 02:10:40|2277.6|2271.6|2277.4|2271.4|2277.6|2271.6|2277.4|2271.4|2
1651803130000|2022-05-06 02:12:10|2277.6|2271.6|2277.4|2271.4|2277.6|2271.6|2277.4|2271.4|2
1651803140000|2022-05-06 02:12:20|2277.6|2271.6|2277.4|2271.4|2277.6|2271.6|2277.4|2271.4|2
1651803210000|2022-05-06 02:13:30|2276.9|2270.9|2277.1|2271.1|2277.1|2271.1|2276.9|2270.9|2
1651803260000|2022-05-06 02:14:20|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1651803460000|2022-05-06 02:17:40|2277.6|2271.6|2277.4|2271.4|2277.6|2271.6|2277.4|2271.4|2
1651803610000|2022-05-06 02:20:10|2276.9|2270.9|2277.1|2271.1|2277.1|2271.1|2276.9|2270.9|2
1651803690000|2022-05-06 02:21:30|2276.9|2270.9|2277.1|2271.1|2277.4|2271.4|2276.9|2270.9|3
1651803700000|2022-05-06 02:21:40|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|1
1651803760000|2022-05-06 02:22:40|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|1
1651804080000|2022-05-06 02:28:00|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.1|2271.1|3
1651804090000|2022-05-06 02:28:10|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|1
1651804110000|2022-05-06 02:28:30|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1651804120000|2022-05-06 02:28:40|2277.1|2271.1|2277.4|2271.4|2277.4|2271.4|2277.1|2271.1|2
1651804160000|2022-05-06 02:29:20|2277.1|2271.1|2277.4|2271.4|2277.4|2271.4|2277.1|2271.1|2
1651804170000|2022-05-06 02:29:30|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|1
1651804200000|2022-05-06 02:30:00|2277.4|2271.4|2277.1|2271.1|2277.4|2271.4|2277.1|2271.1|2
1651804220000|2022-05-06 02:30:20|2277.4|2271.4|2277.1|2271.1|2277.4|2271.4|2277.1|2271.1|2
1651804360000|2022-05-06 02:32:40|2277.4|2271.4|2277.1|2271.1|2277.4|2271.4|2277.1|2271.1|2
1651804390000|2022-05-06 02:33:10|2277.4|2271.4|2278.1|2272.1|2278.1|2272.1|2277.1|2271.1|4
1651804470000|2022-05-06 02:34:30|2278.9|2272.9|2279.1|2273.1|2279.1|2273.1|2278.9|2272.9|2
1651804490000|2022-05-06 02:34:50|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651804540000|2022-05-06 02:35:40|2278.9|2272.9|2278.1|2272.1|2278.9|2272.9|2278.1|2272.1|2
1651804860000|2022-05-06 02:41:00|2277.9|2271.9|2278.1|2272.1|2278.1|2272.1|2277.9|2271.9|4
1651804890000|2022-05-06 02:41:30|2277.9|2271.9|2278.1|2272.1|2278.1|2272.1|2277.9|2271.9|2
1651804900000|2022-05-06 02:41:40|2277.9|2271.9|2276.9|2270.9|2277.9|2271.9|2276.9|2270.9|5
1651804960000|2022-05-06 02:42:40|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|1
1651805010000|2022-05-06 02:43:30|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1651805050000|2022-05-06 02:44:10|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|1
1651805100000|2022-05-06 02:45:00|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|1
1651805110000|2022-05-06 02:45:10|2277.6|2271.6|2277.1|2271.1|2277.6|2271.6|2277.1|2271.1|2
1651805220000|2022-05-06 02:47:00|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1651805290000|2022-05-06 02:48:10|2277.1|2271.1|2277.9|2271.9|2278.1|2272.1|2277.1|2271.1|4
1651805330000|2022-05-06 02:48:50|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|1
1651805390000|2022-05-06 02:49:50|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|1
1651805400000|2022-05-06 02:50:00|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|1
1651805500000|2022-05-06 02:51:40|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1651805520000|2022-05-06 02:52:00|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1651805530000|2022-05-06 02:52:10|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1651805550000|2022-05-06 02:52:30|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1651805570000|2022-05-06 02:52:50|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1651805580000|2022-05-06 02:53:00|2278.6|2272.6|2279.6|2273.6|2279.9|2273.9|2278.6|2272.6|4
1651805620000|2022-05-06 02:53:40|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|1
1651805710000|2022-05-06 02:55:10|2279.9|2273.9|2280.9|2274.9|2280.9|2274.9|2279.9|2273.9|2
1651805720000|2022-05-06 02:55:20|2280.6|2274.6|2280.6|2274.6|2280.9|2274.9|2280.6|2274.6|3
1651805780000|2022-05-06 02:56:20|2280.9|2274.9|2280.6|2274.6|2280.9|2274.9|2280.6|2274.6|2
1651805890000|2022-05-06 02:58:10|2280.4|2274.4|2280.6|2274.6|2280.6|2274.6|2280.4|2274.4|2
1651805900000|2022-05-06 02:58:20|2280.9|2274.9|2280.9|2274.9|2281.1|2275.1|2280.9|2274.9|3
1651805950000|2022-05-06 02:59:10|2280.6|2274.6|2280.1|2274.1|2280.6|2274.6|2280.1|2274.1|2
1651805960000|2022-05-06 02:59:20|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.1|2274.1|3
1651806070000|2022-05-06 03:01:10|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651806130000|2022-05-06 03:02:10|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651806180000|2022-05-06 03:03:00|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1651806220000|2022-05-06 03:03:40|2281.9|2275.9|2282.6|2276.6|2282.6|2276.6|2281.9|2275.9|2
1651806230000|2022-05-06 03:03:50|2282.9|2276.9|2282.6|2276.6|2282.9|2276.9|2282.6|2276.6|2
1651806360000|2022-05-06 03:06:00|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|1
1651806450000|2022-05-06 03:07:30|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|1
1651806520000|2022-05-06 03:08:40|2281.4|2275.4|2280.1|2274.1|2281.4|2275.4|2280.1|2274.1|2
1651806750000|2022-05-06 03:12:30|2279.9|2273.9|2279.1|2273.1|2279.9|2273.9|2279.1|2273.1|2
1651806780000|2022-05-06 03:13:00|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1651807110000|2022-05-06 03:18:30|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|1
1651807150000|2022-05-06 03:19:10|2280.4|2274.4|2280.6|2274.6|2281.1|2275.1|2280.4|2274.4|4
1651807320000|2022-05-06 03:22:00|2280.4|2274.4|2279.6|2273.6|2280.4|2274.4|2279.6|2273.6|2
1651807330000|2022-05-06 03:22:10|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651807380000|2022-05-06 03:23:00|2279.9|2273.9|2280.4|2274.4|2280.4|2274.4|2279.9|2273.9|2
1651807440000|2022-05-06 03:24:00|2280.1|2274.1|2280.4|2274.4|2280.4|2274.4|2280.1|2274.1|2
1651807450000|2022-05-06 03:24:10|2280.6|2274.6|2281.4|2275.4|2281.4|2275.4|2280.6|2274.6|2
1651807510000|2022-05-06 03:25:10|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1651807650000|2022-05-06 03:27:30|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651807660000|2022-05-06 03:27:40|2280.6|2274.6|2280.9|2274.9|2281.1|2275.1|2280.6|2274.6|3
1651807730000|2022-05-06 03:28:50|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1651807780000|2022-05-06 03:29:40|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651807800000|2022-05-06 03:30:00|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1651807820000|2022-05-06 03:30:20|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651807850000|2022-05-06 03:30:50|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1651807870000|2022-05-06 03:31:10|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651807970000|2022-05-06 03:32:50|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1651807980000|2022-05-06 03:33:00|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651807990000|2022-05-06 03:33:10|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|1
1651808200000|2022-05-06 03:36:40|2281.1|2275.1|2280.9|2274.9|2281.1|2275.1|2280.9|2274.9|2
1651808230000|2022-05-06 03:37:10|2280.6|2274.6|2280.4|2274.4|2280.6|2274.6|2280.4|2274.4|2
1651808410000|2022-05-06 03:40:10|2279.9|2273.9|2279.9|2273.9|2280.1|2274.1|2279.9|2273.9|3
1651808430000|2022-05-06 03:40:30|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|1
1651808710000|2022-05-06 03:45:10|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651808760000|2022-05-06 03:46:00|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651809150000|2022-05-06 03:52:30|2280.9|2274.9|2280.6|2274.6|2280.9|2274.9|2280.6|2274.6|2
1651809160000|2022-05-06 03:52:40|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651809210000|2022-05-06 03:53:30|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1651809240000|2022-05-06 03:54:00|2280.9|2274.9|2280.9|2274.9|2281.1|2275.1|2280.9|2274.9|3
1651809330000|2022-05-06 03:55:30|2281.1|2275.1|2280.9|2274.9|2281.1|2275.1|2280.9|2274.9|2
1651809390000|2022-05-06 03:56:30|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1651809490000|2022-05-06 03:58:10|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651809580000|2022-05-06 03:59:40|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1651809800000|2022-05-06 04:03:20|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651809910000|2022-05-06 04:05:10|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1651810140000|2022-05-06 04:09:00|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651810320000|2022-05-06 04:12:00|2280.6|2274.6|2281.1|2275.1|2281.1|2275.1|2280.6|2274.6|2
1651810370000|2022-05-06 04:12:50|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651810440000|2022-05-06 04:14:00|2280.6|2274.6|2280.9|2274.9|2280.9|2274.9|2280.6|2274.6|2
1651810850000|2022-05-06 04:20:50|2280.6|2274.6|2281.1|2275.1|2281.1|2275.1|2280.6|2274.6|2
1651810900000|2022-05-06 04:21:40|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651811280000|2022-05-06 04:28:00|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651811440000|2022-05-06 04:30:40|2280.4|2274.4|2280.6|2274.6|2280.6|2274.6|2280.4|2274.4|2
1651811460000|2022-05-06 04:31:00|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651812870000|2022-05-06 04:54:30|2280.4|2274.4|2280.6|2274.6|2280.6|2274.6|2280.4|2274.4|2
1651812940000|2022-05-06 04:55:40|2281.1|2275.1|2280.9|2274.9|2281.1|2275.1|2280.9|2274.9|2
1651812970000|2022-05-06 04:56:10|2281.1|2275.1|2280.6|2274.6|2281.1|2275.1|2280.6|2274.6|2
1651813200000|2022-05-06 05:00:00|2280.4|2274.4|2280.9|2274.9|2280.9|2274.9|2280.4|2274.4|2
1651813210000|2022-05-06 05:00:10|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651813250000|2022-05-06 05:00:50|2280.4|2274.4|2280.1|2274.1|2280.4|2274.4|2280.1|2274.1|2
1651813270000|2022-05-06 05:01:10|2279.9|2273.9|2280.1|2274.1|2280.1|2274.1|2279.9|2273.9|2
1651813290000|2022-05-06 05:01:30|2279.9|2273.9|2279.1|2273.1|2279.9|2273.9|2279.1|2273.1|2
1651813460000|2022-05-06 05:04:20|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1651813500000|2022-05-06 05:05:00|2279.6|2273.6|2279.4|2273.4|2279.6|2273.6|2279.4|2273.4|2
1651813710000|2022-05-06 05:08:30|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1651814010000|2022-05-06 05:13:30|2278.9|2272.9|2278.6|2272.6|2278.9|2272.9|2278.6|2272.6|2
1651814020000|2022-05-06 05:13:40|2278.4|2272.4|2278.6|2272.6|2278.6|2272.6|2278.4|2272.4|2
1651814090000|2022-05-06 05:14:50|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1651814100000|2022-05-06 05:15:00|2278.1|2272.1|2277.6|2271.6|2278.1|2272.1|2277.6|2271.6|3
1651814120000|2022-05-06 05:15:20|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1651814130000|2022-05-06 05:15:30|2277.1|2271.1|2277.4|2271.4|2277.4|2271.4|2277.1|2271.1|2
1651814460000|2022-05-06 05:21:00|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|1
1651814570000|2022-05-06 05:22:50|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|1
1651814920000|2022-05-06 05:28:40|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|1
1651814940000|2022-05-06 05:29:00|2277.9|2271.9|2277.4|2271.4|2277.9|2271.9|2277.4|2271.4|3
1651815000000|2022-05-06 05:30:00|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|1
1651815010000|2022-05-06 05:30:10|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.6|2270.6|5
1651815080000|2022-05-06 05:31:20|2277.4|2271.4|2279.1|2273.1|2279.3|2273.3|2277.4|2271.4|4
1651815090000|2022-05-06 05:31:30|2278.6|2272.6|2278.1|2272.1|2278.6|2272.6|2278.1|2272.1|3
1651815100000|2022-05-06 05:31:40|2278.4|2272.4|2280.1|2274.1|2280.1|2274.1|2278.4|2272.4|3
1651815110000|2022-05-06 05:31:50|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1651815120000|2022-05-06 05:32:00|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|1
1651815130000|2022-05-06 05:32:10|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1651815160000|2022-05-06 05:32:40|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1651815170000|2022-05-06 05:32:50|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|1
1651815210000|2022-05-06 05:33:30|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1651815230000|2022-05-06 05:33:50|2281.9|2275.9|2282.4|2276.4|2282.6|2276.6|2281.9|2275.9|5
1651815240000|2022-05-06 05:34:00|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|1
1651815280000|2022-05-06 05:34:40|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|1
1651815320000|2022-05-06 05:35:20|2281.9|2275.9|2280.5|2274.5|2281.9|2275.9|2280.1|2274.1|6
1651815360000|2022-05-06 05:36:00|2280.3|2274.3|2281.8|2275.8|2281.8|2275.8|2280.3|2274.3|5
1651815370000|2022-05-06 05:36:10|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1651815380000|2022-05-06 05:36:20|2281.9|2275.9|2282.6|2276.6|2282.6|2276.6|2281.9|2275.9|2
1651815390000|2022-05-06 05:36:30|2282.4|2276.4|2282.6|2276.6|2282.6|2276.6|2282.4|2276.4|2
1651815410000|2022-05-06 05:36:50|2282.1|2276.1|2281.8|2275.8|2282.1|2276.1|2281.1|2275.1|4
1651815430000|2022-05-06 05:37:10|2281.4|2275.4|2281.9|2275.9|2281.9|2275.9|2281.1|2275.1|4
1651815440000|2022-05-06 05:37:20|2281.6|2275.6|2281.9|2275.9|2281.9|2275.9|2281.6|2275.6|2
1651815460000|2022-05-06 05:37:40|2282.1|2276.1|2283.4|2277.4|2283.6|2277.6|2282.1|2276.1|4
1651815480000|2022-05-06 05:38:00|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1651815520000|2022-05-06 05:38:40|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|1
1651815540000|2022-05-06 05:39:00|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1651815600000|2022-05-06 05:40:00|2283.4|2277.4|2283.6|2277.6|2283.6|2277.6|2283.4|2277.4|2
1651815610000|2022-05-06 05:40:10|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|1
1651815670000|2022-05-06 05:41:10|2283.9|2277.9|2284.9|2278.9|2285.4|2279.4|2283.9|2277.9|7
1651815680000|2022-05-06 05:41:20|2285.4|2279.4|2285.4|2279.4|2285.9|2279.9|2284.9|2278.9|7
1651815690000|2022-05-06 05:41:30|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1651815710000|2022-05-06 05:41:50|2282.6|2276.6|2284.3|2278.3|2284.9|2278.9|2282.6|2276.6|4
1651815720000|2022-05-06 05:42:00|2283.8|2277.8|2285.8|2279.8|2285.8|2279.8|2283.8|2277.8|11
1651815730000|2022-05-06 05:42:10|2286|2280|2285.9|2279.9|2286|2280|2285.9|2279.9|2
1651815800000|2022-05-06 05:43:20|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2285.9|2279.9|3
1651815810000|2022-05-06 05:43:30|2285.9|2279.9|2286.4|2280.4|2286.4|2280.4|2285.9|2279.9|4
1651815860000|2022-05-06 05:44:20|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1651815910000|2022-05-06 05:45:10|2285.9|2279.9|2283.9|2277.9|2285.9|2279.9|2283.9|2277.9|2
1651815920000|2022-05-06 05:45:20|2283.6|2277.6|2284.1|2278.1|2284.1|2278.1|2283.6|2277.6|3
1651816040000|2022-05-06 05:47:20|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.6|2277.6|3
1651816130000|2022-05-06 05:48:50|2283.6|2277.6|2282.6|2276.6|2283.6|2277.6|2282.4|2276.4|6
1651816180000|2022-05-06 05:49:40|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|1
1651816260000|2022-05-06 05:51:00|2281.9|2275.9|2281.1|2275.1|2281.9|2275.9|2280.4|2274.4|6
1651816280000|2022-05-06 05:51:20|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1651816290000|2022-05-06 05:51:30|2281.1|2275.1|2281.6|2275.6|2281.6|2275.6|2280.9|2274.9|3
1651816340000|2022-05-06 05:52:20|2280.9|2274.9|2281.1|2275.1|2281.6|2275.6|2280.9|2274.9|5
1651816350000|2022-05-06 05:52:30|2281.9|2275.9|2280.9|2274.9|2281.9|2275.9|2280.9|2274.9|2
1651816370000|2022-05-06 05:52:50|2280.6|2274.6|2280.4|2274.4|2280.6|2274.6|2280.1|2274.1|3
1651816440000|2022-05-06 05:54:00|2279.9|2273.9|2280.1|2274.1|2280.1|2274.1|2279.6|2273.6|3
1651816450000|2022-05-06 05:54:10|2280.4|2274.4|2282.6|2276.6|2283.9|2277.9|2280.4|2274.4|7
1651816460000|2022-05-06 05:54:20|2282.4|2276.4|2282.1|2276.1|2282.4|2276.4|2282.1|2276.1|2
1651816480000|2022-05-06 05:54:40|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1651816490000|2022-05-06 05:54:50|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1651816500000|2022-05-06 05:55:00|2281.1|2275.1|2281.9|2275.9|2281.9|2275.9|2281.1|2275.1|2
1651816540000|2022-05-06 05:55:40|2281.1|2275.1|2280.6|2274.6|2281.1|2275.1|2280.1|2274.1|5
1651816550000|2022-05-06 05:55:50|2280.9|2274.9|2281.6|2275.6|2282.1|2276.1|2280.9|2274.9|10
1651816560000|2022-05-06 05:56:00|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|1
1651816590000|2022-05-06 05:56:30|2281.1|2275.1|2281.4|2275.4|2281.4|2275.4|2280.9|2274.9|4
1651816600000|2022-05-06 05:56:40|2281.1|2275.1|2280.6|2274.6|2281.1|2275.1|2280.6|2274.6|3
1651816610000|2022-05-06 05:56:50|2280.1|2274.1|2280.4|2274.4|2280.4|2274.4|2280.1|2274.1|2
1651816650000|2022-05-06 05:57:30|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651816660000|2022-05-06 05:57:40|2280.4|2274.4|2280.6|2274.6|2280.9|2274.9|2280.4|2274.4|4
1651816670000|2022-05-06 05:57:50|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651816680000|2022-05-06 05:58:00|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651816690000|2022-05-06 05:58:10|2280.9|2274.9|2281.4|2275.4|2281.4|2275.4|2280.9|2274.9|2
1651816710000|2022-05-06 05:58:30|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1651816760000|2022-05-06 05:59:20|2281.4|2275.4|2280.6|2274.6|2281.4|2275.4|2280.6|2274.6|3
1651816770000|2022-05-06 05:59:30|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|1
1651816790000|2022-05-06 05:59:50|2280.1|2274.1|2278.1|2272.1|2280.1|2274.1|2277.9|2271.9|6
1651816840000|2022-05-06 06:00:40|2277.9|2271.9|2278.1|2272.1|2278.1|2272.1|2277.9|2271.9|2
1651816890000|2022-05-06 06:01:30|2277.6|2271.6|2278.4|2272.4|2278.4|2272.4|2276.6|2270.6|6
1651816920000|2022-05-06 06:02:00|2278.6|2272.6|2278.9|2272.9|2278.9|2272.9|2278.6|2272.6|2
1651816940000|2022-05-06 06:02:20|2278.6|2272.6|2278.4|2272.4|2278.6|2272.6|2278.4|2272.4|2
1651816950000|2022-05-06 06:02:30|2278.6|2272.6|2278.4|2272.4|2278.6|2272.6|2278.4|2272.4|2
1651816970000|2022-05-06 06:02:50|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|2277.4|2271.4|4
1651816980000|2022-05-06 06:03:00|2277.6|2271.6|2277.9|2271.9|2277.9|2271.9|2277.6|2271.6|2
1651817010000|2022-05-06 06:03:30|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|1
1651817030000|2022-05-06 06:03:50|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1651817040000|2022-05-06 06:04:00|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|1
1651817070000|2022-05-06 06:04:30|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.1|2271.1|3
1651817080000|2022-05-06 06:04:40|2277.9|2271.9|2277.4|2271.4|2277.9|2271.9|2277.4|2271.4|2
1651817140000|2022-05-06 06:05:40|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|1
1651817210000|2022-05-06 06:06:50|2277.1|2271.1|2276.9|2270.9|2277.1|2271.1|2276.6|2270.6|3
1651817220000|2022-05-06 06:07:00|2276.6|2270.6|2276.9|2270.9|2276.9|2270.9|2276.6|2270.6|2
1651817230000|2022-05-06 06:07:10|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|1
1651817270000|2022-05-06 06:07:50|2276.9|2270.9|2277.1|2271.1|2277.1|2271.1|2276.6|2270.6|3
1651817310000|2022-05-06 06:08:30|2277.4|2271.4|2278.4|2272.4|2278.4|2272.4|2277.4|2271.4|2
1651817330000|2022-05-06 06:08:50|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1651817350000|2022-05-06 06:09:10|2278.4|2272.4|2278.1|2272.1|2278.4|2272.4|2277.9|2271.9|3
1651817360000|2022-05-06 06:09:20|2278.4|2272.4|2278.9|2272.9|2278.9|2272.9|2278.4|2272.4|3
1651817380000|2022-05-06 06:09:40|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1651817420000|2022-05-06 06:10:20|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1651817430000|2022-05-06 06:10:30|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|1
1651817450000|2022-05-06 06:10:50|2277.9|2271.9|2277.6|2271.6|2277.9|2271.9|2277.6|2271.6|2
1651817480000|2022-05-06 06:11:20|2277.9|2271.9|2278.6|2272.6|2279.1|2273.1|2277.9|2271.9|5
1651817490000|2022-05-06 06:11:30|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1651817580000|2022-05-06 06:13:00|2278.1|2272.1|2277.9|2271.9|2278.1|2272.1|2277.9|2271.9|2
1651817590000|2022-05-06 06:13:10|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1651817650000|2022-05-06 06:14:10|2278.6|2272.6|2278.4|2272.4|2278.6|2272.6|2278.4|2272.4|2
1651817690000|2022-05-06 06:14:50|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1651817720000|2022-05-06 06:15:20|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1651817780000|2022-05-06 06:16:20|2278.1|2272.1|2277.4|2271.4|2278.1|2272.1|2277.4|2271.4|2
1651817820000|2022-05-06 06:17:00|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|1
1651817870000|2022-05-06 06:17:50|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1651817920000|2022-05-06 06:18:40|2277.1|2271.1|2276.9|2270.9|2277.1|2271.1|2276.6|2270.6|5
1651817930000|2022-05-06 06:18:50|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|1
1651817980000|2022-05-06 06:19:40|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|1
1651818000000|2022-05-06 06:20:00|2277.1|2271.1|2278.9|2272.9|2278.9|2272.9|2277.1|2271.1|3
1651818150000|2022-05-06 06:22:30|2278.6|2272.6|2278.1|2272.1|2278.6|2272.6|2278.1|2272.1|3
1651818160000|2022-05-06 06:22:40|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1651818390000|2022-05-06 06:26:30|2278.1|2272.1|2277.4|2271.4|2278.1|2272.1|2277.4|2271.4|2
1651818480000|2022-05-06 06:28:00|2277.1|2271.1|2276.9|2270.9|2277.1|2271.1|2276.9|2270.9|2
1651818490000|2022-05-06 06:28:10|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|1
1651818550000|2022-05-06 06:29:10|2276.9|2270.9|2276.6|2270.6|2276.9|2270.9|2276.6|2270.6|2
1651818590000|2022-05-06 06:29:50|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|1
1651818600000|2022-05-06 06:30:00|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|1
1651818620000|2022-05-06 06:30:20|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1651818800000|2022-05-06 06:33:20|2277.9|2271.9|2278.1|2272.1|2278.1|2272.1|2277.9|2271.9|2
1651819300000|2022-05-06 06:41:40|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|1
1651819320000|2022-05-06 06:42:00|2277.6|2271.6|2277.1|2271.1|2277.6|2271.6|2276.4|2270.4|4
1651819430000|2022-05-06 06:43:50|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.1|2271.1|3
1651819440000|2022-05-06 06:44:00|2277.6|2271.6|2278.1|2272.1|2278.1|2272.1|2277.1|2271.1|5
1651819500000|2022-05-06 06:45:00|2278.4|2272.4|2278.9|2272.9|2279.1|2273.1|2278.4|2272.4|3
1651819550000|2022-05-06 06:45:50|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1651819640000|2022-05-06 06:47:20|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|1
1651819700000|2022-05-06 06:48:20|2277.9|2271.9|2278.4|2272.4|2278.4|2272.4|2277.9|2271.9|2
1651819710000|2022-05-06 06:48:30|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|2277.6|2271.6|3
1651819760000|2022-05-06 06:49:20|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|1
1651819780000|2022-05-06 06:49:40|2277.9|2271.9|2277.4|2271.4|2277.9|2271.9|2277.4|2271.4|2
1651819790000|2022-05-06 06:49:50|2277.1|2271.1|2276.6|2270.6|2277.1|2271.1|2276.6|2270.6|2
1651819830000|2022-05-06 06:50:30|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|1
1651819900000|2022-05-06 06:51:40|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|1
1651819930000|2022-05-06 06:52:10|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|1
1651819940000|2022-05-06 06:52:20|2275.9|2269.9|2275.4|2269.4|2275.9|2269.9|2274.9|2268.9|4
1651819960000|2022-05-06 06:52:40|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|1
1651819980000|2022-05-06 06:53:00|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|1
1651819990000|2022-05-06 06:53:10|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|1
1651820050000|2022-05-06 06:54:10|2276.6|2270.6|2276.9|2270.9|2276.9|2270.9|2276.6|2270.6|2
1651820080000|2022-05-06 06:54:40|2277.4|2271.4|2276.9|2270.9|2277.4|2271.4|2276.9|2270.9|3
1651820100000|2022-05-06 06:55:00|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|1
1651820130000|2022-05-06 06:55:30|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|1
1651820140000|2022-05-06 06:55:40|2276.6|2270.6|2276.4|2270.4|2276.6|2270.6|2276.4|2270.4|2
1651820160000|2022-05-06 06:56:00|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|1
1651820240000|2022-05-06 06:57:20|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|1
1651820250000|2022-05-06 06:57:30|2276.1|2270.1|2274.9|2268.9|2276.1|2270.1|2274.9|2268.9|4
1651820260000|2022-05-06 06:57:40|2275.1|2269.1|2274.6|2268.6|2275.1|2269.1|2274.4|2268.4|6
1651820330000|2022-05-06 06:58:50|2274.9|2268.9|2275.4|2269.4|2275.6|2269.6|2274.9|2268.9|6
1651820370000|2022-05-06 06:59:30|2275.1|2269.1|2275.9|2269.9|2275.9|2269.9|2275.1|2269.1|5
1651820380000|2022-05-06 06:59:40|2276.1|2270.1|2275.9|2269.9|2276.1|2270.1|2275.9|2269.9|2
1651820390000|2022-05-06 06:59:50|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|1
1651820400000|2022-05-06 07:00:00|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|1
1651820430000|2022-05-06 07:00:30|2275.6|2269.6|2275.1|2269.1|2275.6|2269.6|2275.1|2269.1|5
1651820460000|2022-05-06 07:01:00|2274.1|2268.1|2274.4|2268.4|2274.4|2268.4|2274.1|2268.1|2
1651820470000|2022-05-06 07:01:10|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|1
1651820480000|2022-05-06 07:01:20|2273.4|2267.4|2271.4|2265.4|2273.4|2267.4|2271.4|2265.4|6
1651820490000|2022-05-06 07:01:30|2270.1|2264.1|2269.5|2263.5|2270.1|2264.1|2267.6|2261.6|8
1651820500000|2022-05-06 07:01:40|2269|2263|2268.5|2262.5|2269|2263|2268.5|2262.5|2
1651820510000|2022-05-06 07:01:50|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|1
1651820520000|2022-05-06 07:02:00|2268.4|2262.4|2268.6|2262.6|2268.6|2262.6|2268.4|2262.4|2
1651820660000|2022-05-06 07:04:20|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|1
1651820690000|2022-05-06 07:04:50|2268.1|2262.1|2267.6|2261.6|2268.1|2262.1|2267.4|2261.4|4
1651820700000|2022-05-06 07:05:00|2267.4|2261.4|2267.6|2261.6|2267.6|2261.6|2267.4|2261.4|2
1651820760000|2022-05-06 07:06:00|2267.9|2261.9|2267.6|2261.6|2267.9|2261.9|2267.6|2261.6|2
1651820780000|2022-05-06 07:06:20|2268.4|2262.4|2268.1|2262.1|2268.4|2262.4|2267.9|2261.9|4
1651820810000|2022-05-06 07:06:50|2267.9|2261.9|2268.1|2262.1|2268.1|2262.1|2267.9|2261.9|2
1651820840000|2022-05-06 07:07:20|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|1
1651820890000|2022-05-06 07:08:10|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|1
1651820920000|2022-05-06 07:08:40|2267.9|2261.9|2268.1|2262.1|2268.1|2262.1|2267.9|2261.9|2
1651820940000|2022-05-06 07:09:00|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|1
1651820980000|2022-05-06 07:09:40|2267.6|2261.6|2267.6|2261.6|2267.6|2261.6|2267.6|2261.6|1
1651821000000|2022-05-06 07:10:00|2267.4|2261.4|2267.6|2261.6|2267.6|2261.6|2267.4|2261.4|2
1651821010000|2022-05-06 07:10:10|2267.4|2261.4|2267.4|2261.4|2267.4|2261.4|2267.4|2261.4|1
1651821050000|2022-05-06 07:10:50|2267.1|2261.1|2267.1|2261.1|2267.1|2261.1|2267.1|2261.1|1
1651821100000|2022-05-06 07:11:40|2267.4|2261.4|2267.4|2261.4|2267.4|2261.4|2267.4|2261.4|1
1651821110000|2022-05-06 07:11:50|2267.1|2261.1|2267.1|2261.1|2267.1|2261.1|2267.1|2261.1|1
1651821130000|2022-05-06 07:12:10|2266.9|2260.9|2264.1|2258.1|2266.9|2260.9|2264.1|2258.1|6
1651821140000|2022-05-06 07:12:20|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1651821160000|2022-05-06 07:12:40|2264|2258|2265.1|2259.1|2265.1|2259.1|2264|2258|4
1651821180000|2022-05-06 07:13:00|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|1
1651821200000|2022-05-06 07:13:20|2265.3|2259.3|2265.4|2259.4|2265.4|2259.4|2265.3|2259.3|2
1651821220000|2022-05-06 07:13:40|2264.1|2258.1|2263.9|2257.9|2264.1|2258.1|2263.9|2257.9|2
1651821240000|2022-05-06 07:14:00|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|1
1651821270000|2022-05-06 07:14:30|2263.9|2257.9|2264.9|2258.9|2264.9|2258.9|2263.9|2257.9|2
1651821300000|2022-05-06 07:15:00|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1651821330000|2022-05-06 07:15:30|2263.9|2257.9|2263.9|2257.9|2264.1|2258.1|2263.9|2257.9|3
1651821360000|2022-05-06 07:16:00|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1651821380000|2022-05-06 07:16:20|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|1
1651821390000|2022-05-06 07:16:30|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1651821400000|2022-05-06 07:16:40|2264.6|2258.6|2264.4|2258.4|2264.6|2258.6|2264.4|2258.4|2
1651821460000|2022-05-06 07:17:40|2265.1|2259.1|2266.4|2260.4|2266.4|2260.4|2265.1|2259.1|4
1651821470000|2022-05-06 07:17:50|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|2266.4|2260.4|3
1651821490000|2022-05-06 07:18:10|2266.4|2260.4|2266.4|2260.4|2266.4|2260.4|2266.4|2260.4|1
1651821510000|2022-05-06 07:18:30|2266.1|2260.1|2265.6|2259.6|2266.1|2260.1|2265.6|2259.6|3
1651821530000|2022-05-06 07:18:50|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|1
1651821540000|2022-05-06 07:19:00|2264.9|2258.9|2264.1|2258.1|2264.9|2258.9|2263.6|2257.6|4
1651821570000|2022-05-06 07:19:30|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1651821590000|2022-05-06 07:19:50|2263.6|2257.6|2264.6|2258.6|2264.6|2258.6|2263.6|2257.6|3
1651821600000|2022-05-06 07:20:00|2264.9|2258.9|2264.9|2258.9|2264.9|2258.9|2264.9|2258.9|1
1651821620000|2022-05-06 07:20:20|2264.1|2258.1|2264.6|2258.6|2264.6|2258.6|2264.1|2258.1|2
1651821650000|2022-05-06 07:20:50|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1651821660000|2022-05-06 07:21:00|2264.1|2258.1|2263.9|2257.9|2264.1|2258.1|2263.9|2257.9|2
1651821690000|2022-05-06 07:21:30|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1651821700000|2022-05-06 07:21:40|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1651821720000|2022-05-06 07:22:00|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1651821740000|2022-05-06 07:22:20|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1651821810000|2022-05-06 07:23:30|2263.6|2257.6|2263.4|2257.4|2263.6|2257.6|2263.4|2257.4|4
1651821840000|2022-05-06 07:24:00|2262.9|2256.9|2260.9|2254.9|2262.9|2256.9|2260.9|2254.9|2
1651821850000|2022-05-06 07:24:10|2260.4|2254.4|2259.9|2253.9|2260.4|2254.4|2259.4|2253.4|5
1651821900000|2022-05-06 07:25:00|2259.1|2253.1|2258.9|2252.9|2259.1|2253.1|2258.9|2252.9|2
1651821920000|2022-05-06 07:25:20|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|1
1651821960000|2022-05-06 07:26:00|2258.4|2252.4|2258.4|2252.4|2258.4|2252.4|2258.4|2252.4|1
1651821980000|2022-05-06 07:26:20|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|1
1651822000000|2022-05-06 07:26:40|2258.4|2252.4|2258.6|2252.6|2258.6|2252.6|2258.4|2252.4|2
1651822070000|2022-05-06 07:27:50|2259.4|2253.4|2260.1|2254.1|2260.1|2254.1|2259.4|2253.4|3
1651822080000|2022-05-06 07:28:00|2259.9|2253.9|2261|2255|2261|2255|2259.4|2253.4|5
1651822090000|2022-05-06 07:28:10|2261.4|2255.4|2261.6|2255.6|2261.6|2255.6|2261.4|2255.4|2
1651822100000|2022-05-06 07:28:20|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|1
1651822110000|2022-05-06 07:28:30|2261.6|2255.6|2261.4|2255.4|2261.6|2255.6|2261.4|2255.4|2
1651822130000|2022-05-06 07:28:50|2261.1|2255.1|2262.1|2256.1|2262.1|2256.1|2260.4|2254.4|6
1651822150000|2022-05-06 07:29:10|2262.3|2256.3|2262.8|2256.8|2262.8|2256.8|2262.3|2256.3|2
1651822160000|2022-05-06 07:29:20|2262.5|2256.5|2262.5|2256.5|2262.5|2256.5|2262.5|2256.5|1
1651822170000|2022-05-06 07:29:30|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|1
1651822190000|2022-05-06 07:29:50|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|1
1651822220000|2022-05-06 07:30:20|2262.9|2256.9|2262.4|2256.4|2262.9|2256.9|2262.4|2256.4|2
1651822240000|2022-05-06 07:30:40|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|1
1651822250000|2022-05-06 07:30:50|2262.4|2256.4|2262.1|2256.1|2262.4|2256.4|2262.1|2256.1|2
1651822260000|2022-05-06 07:31:00|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|1
1651822270000|2022-05-06 07:31:10|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|1
1651822280000|2022-05-06 07:31:20|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|1
1651822290000|2022-05-06 07:31:30|2261.6|2255.6|2262.4|2256.4|2262.4|2256.4|2261.6|2255.6|4
1651822300000|2022-05-06 07:31:40|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|1
1651822310000|2022-05-06 07:31:50|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|1
1651822370000|2022-05-06 07:32:50|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|1
1651822390000|2022-05-06 07:33:10|2262.4|2256.4|2262.1|2256.1|2262.4|2256.4|2262.1|2256.1|2
1651822400000|2022-05-06 07:33:20|2261.9|2255.9|2262.1|2256.1|2262.1|2256.1|2261.9|2255.9|2
1651822410000|2022-05-06 07:33:30|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|1
1651822430000|2022-05-06 07:33:50|2262.4|2256.4|2263.4|2257.4|2263.4|2257.4|2262.4|2256.4|2
1651822440000|2022-05-06 07:34:00|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|1
1651822460000|2022-05-06 07:34:20|2263.9|2257.9|2265.1|2259.1|2265.1|2259.1|2263.9|2257.9|2
1651822470000|2022-05-06 07:34:30|2264.9|2258.9|2264.6|2258.6|2264.9|2258.9|2264.6|2258.6|2
1651822480000|2022-05-06 07:34:40|2264.4|2258.4|2262.9|2256.9|2264.4|2258.4|2262.9|2256.9|10
1651822510000|2022-05-06 07:35:10|2262.6|2256.6|2262.9|2256.9|2262.9|2256.9|2262.4|2256.4|3
1651822550000|2022-05-06 07:35:50|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|1
1651822570000|2022-05-06 07:36:10|2263.1|2257.1|2262.4|2256.4|2263.1|2257.1|2262.4|2256.4|2
1651822580000|2022-05-06 07:36:20|2262.6|2256.6|2262.4|2256.4|2262.6|2256.6|2262.4|2256.4|2
1651822620000|2022-05-06 07:37:00|2262.1|2256.1|2262.4|2256.4|2262.4|2256.4|2262.1|2256.1|2
1651822630000|2022-05-06 07:37:10|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|2261.9|2255.9|3
1651822640000|2022-05-06 07:37:20|2262.4|2256.4|2262.6|2256.6|2262.6|2256.6|2262.4|2256.4|2
1651822700000|2022-05-06 07:38:20|2262.4|2256.4|2262.6|2256.6|2262.6|2256.6|2262.4|2256.4|2
1651822710000|2022-05-06 07:38:30|2263.1|2257.1|2263.4|2257.4|2263.4|2257.4|2263.1|2257.1|2
1651822720000|2022-05-06 07:38:40|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|1
1651822730000|2022-05-06 07:38:50|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1651822750000|2022-05-06 07:39:10|2263.6|2257.6|2263.9|2257.9|2263.9|2257.9|2263.6|2257.6|2
1651822760000|2022-05-06 07:39:20|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|1
1651822810000|2022-05-06 07:40:10|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|1
1651822860000|2022-05-06 07:41:00|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1651822890000|2022-05-06 07:41:30|2264.1|2258.1|2264.4|2258.4|2264.4|2258.4|2264.1|2258.1|2
1651822940000|2022-05-06 07:42:20|2265.1|2259.1|2266.1|2260.1|2266.1|2260.1|2265.1|2259.1|2
1651822970000|2022-05-06 07:42:50|2266.4|2260.4|2266.9|2260.9|2266.9|2260.9|2266.4|2260.4|2
1651823010000|2022-05-06 07:43:30|2265.9|2259.9|2265.4|2259.4|2265.9|2259.9|2265.4|2259.4|2
1651823020000|2022-05-06 07:43:40|2265.1|2259.1|2264.1|2258.1|2265.1|2259.1|2264.1|2258.1|6
1651823040000|2022-05-06 07:44:00|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1651823050000|2022-05-06 07:44:10|2264.1|2258.1|2263.9|2257.9|2264.4|2258.4|2263.9|2257.9|3
1651823080000|2022-05-06 07:44:40|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|1
1651823110000|2022-05-06 07:45:10|2263.4|2257.4|2264.4|2258.4|2264.4|2258.4|2263.4|2257.4|2
1651823130000|2022-05-06 07:45:30|2264.1|2258.1|2263.9|2257.9|2264.1|2258.1|2263.9|2257.9|2
1651823150000|2022-05-06 07:45:50|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1651823170000|2022-05-06 07:46:10|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.6|2257.6|3
1651823180000|2022-05-06 07:46:20|2263.6|2257.6|2263.4|2257.4|2263.6|2257.6|2263.4|2257.4|2
1651823260000|2022-05-06 07:47:40|2262.9|2256.9|2263.6|2257.6|2264.4|2258.4|2262.9|2256.9|8
1651823270000|2022-05-06 07:47:50|2263.1|2257.1|2263.6|2257.6|2263.6|2257.6|2263.1|2257.1|4
1651823280000|2022-05-06 07:48:00|2263.4|2257.4|2263.4|2257.4|2263.6|2257.6|2263.4|2257.4|3
1651823290000|2022-05-06 07:48:10|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|1
1651823300000|2022-05-06 07:48:20|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|1
1651823320000|2022-05-06 07:48:40|2263.1|2257.1|2263.1|2257.1|2263.1|2257.1|2263.1|2257.1|1
1651823350000|2022-05-06 07:49:10|2262.4|2256.4|2262.1|2256.1|2262.4|2256.4|2262.1|2256.1|2
1651823380000|2022-05-06 07:49:40|2262.4|2256.4|2263.4|2257.4|2263.9|2257.9|2262.4|2256.4|5
1651823450000|2022-05-06 07:50:50|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|1
1651823470000|2022-05-06 07:51:10|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|1
1651823530000|2022-05-06 07:52:10|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|1
1651823540000|2022-05-06 07:52:20|2263.4|2257.4|2263.1|2257.1|2263.4|2257.4|2263.1|2257.1|2
1651823590000|2022-05-06 07:53:10|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|1
1651823600000|2022-05-06 07:53:20|2263.6|2257.6|2264.1|2258.1|2264.1|2258.1|2263.6|2257.6|2
1651823640000|2022-05-06 07:54:00|2264.4|2258.4|2264.4|2258.4|2264.6|2258.6|2264.4|2258.4|3
1651823650000|2022-05-06 07:54:10|2265.6|2259.6|2266.9|2260.9|2268.4|2262.4|2265.6|2259.6|8
1651823660000|2022-05-06 07:54:20|2266.6|2260.6|2266.5|2260.5|2266.6|2260.6|2266.5|2260.5|2
1651823670000|2022-05-06 07:54:30|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|1
1651823680000|2022-05-06 07:54:40|2266.9|2260.9|2266.9|2260.9|2266.9|2260.9|2266.9|2260.9|1
1651823710000|2022-05-06 07:55:10|2266.6|2260.6|2266.4|2260.4|2266.9|2260.9|2266.4|2260.4|4
1651823720000|2022-05-06 07:55:20|2266.1|2260.1|2265.6|2259.6|2266.4|2260.4|2265.6|2259.6|4
1651823740000|2022-05-06 07:55:40|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|1
1651823760000|2022-05-06 07:56:00|2266.1|2260.1|2266.4|2260.4|2266.4|2260.4|2266.1|2260.1|2
1651823800000|2022-05-06 07:56:40|2266.1|2260.1|2265.4|2259.4|2266.1|2260.1|2265.4|2259.4|2
1651823810000|2022-05-06 07:56:50|2265.1|2259.1|2265.4|2259.4|2265.4|2259.4|2265.1|2259.1|2
1651823820000|2022-05-06 07:57:00|2265.1|2259.1|2264.9|2258.9|2265.1|2259.1|2264.9|2258.9|2
1651823830000|2022-05-06 07:57:10|2264.4|2258.4|2264.1|2258.1|2264.4|2258.4|2264.1|2258.1|4
1651823840000|2022-05-06 07:57:20|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1651823850000|2022-05-06 07:57:30|2264.6|2258.6|2264.9|2258.9|2264.9|2258.9|2264.6|2258.6|2
1651823880000|2022-05-06 07:58:00|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|1
1651823900000|2022-05-06 07:58:20|2264.4|2258.4|2264.6|2258.6|2264.6|2258.6|2264.4|2258.4|2
1651823920000|2022-05-06 07:58:40|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1651823990000|2022-05-06 07:59:50|2265.4|2259.4|2263.9|2257.9|2265.4|2259.4|2263.9|2257.9|3
1651824000000|2022-05-06 08:00:00|2263.6|2257.6|2263.4|2257.4|2263.6|2257.6|2263.4|2257.4|2
1651824010000|2022-05-06 08:00:10|2263.1|2257.1|2262.9|2256.9|2263.1|2257.1|2262.4|2256.4|4
1651824040000|2022-05-06 08:00:40|2263.1|2257.1|2263.4|2257.4|2263.4|2257.4|2263.1|2257.1|2
1651824050000|2022-05-06 08:00:50|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|1
1651824060000|2022-05-06 08:01:00|2262.4|2256.4|2262.9|2256.9|2262.9|2256.9|2262.4|2256.4|3
1651824070000|2022-05-06 08:01:10|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|1
1651824090000|2022-05-06 08:01:30|2262.9|2256.9|2262.4|2256.4|2262.9|2256.9|2262.4|2256.4|2
1651824100000|2022-05-06 08:01:40|2262.6|2256.6|2262.4|2256.4|2262.9|2256.9|2262.4|2256.4|4
1651824120000|2022-05-06 08:02:00|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|1
1651824160000|2022-05-06 08:02:40|2263.4|2257.4|2263.1|2257.1|2263.4|2257.4|2263.1|2257.1|2
1651824180000|2022-05-06 08:03:00|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|1
1651824190000|2022-05-06 08:03:10|2262.6|2256.6|2262.9|2256.9|2262.9|2256.9|2262.6|2256.6|4
1651824210000|2022-05-06 08:03:30|2263.1|2257.1|2262.6|2256.6|2263.1|2257.1|2262.6|2256.6|3
1651824220000|2022-05-06 08:03:40|2262.9|2256.9|2263.1|2257.1|2263.1|2257.1|2262.9|2256.9|2
1651824230000|2022-05-06 08:03:50|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|1
1651824250000|2022-05-06 08:04:10|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|1
1651824270000|2022-05-06 08:04:30|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|2261.9|2255.9|3
1651824300000|2022-05-06 08:05:00|2262.4|2256.4|2261.9|2255.9|2262.4|2256.4|2261.9|2255.9|2
1651824350000|2022-05-06 08:05:50|2261.6|2255.6|2259.4|2253.4|2261.6|2255.6|2259.4|2253.4|6
1651824360000|2022-05-06 08:06:00|2259.1|2253.1|2258.9|2252.9|2259.1|2253.1|2258.9|2252.9|2
1651824370000|2022-05-06 08:06:10|2259.1|2253.1|2258.9|2252.9|2259.1|2253.1|2258.9|2252.9|2
1651824400000|2022-05-06 08:06:40|2259.9|2253.9|2259.1|2253.1|2260.6|2254.6|2259.1|2253.1|4
1651824410000|2022-05-06 08:06:50|2259.3|2253.3|2259|2253|2259.3|2253.3|2259|2253|2
1651824420000|2022-05-06 08:07:00|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|1
1651824430000|2022-05-06 08:07:10|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|1
1651824440000|2022-05-06 08:07:20|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|1
1651824450000|2022-05-06 08:07:30|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651824460000|2022-05-06 08:07:40|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|1
1651824470000|2022-05-06 08:07:50|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651824520000|2022-05-06 08:08:40|2259.1|2253.1|2258.9|2252.9|2259.1|2253.1|2258.9|2252.9|2
1651824580000|2022-05-06 08:09:40|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|1
1651824600000|2022-05-06 08:10:00|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|1
1651824630000|2022-05-06 08:10:30|2258.6|2252.6|2259.1|2253.1|2259.1|2253.1|2258.6|2252.6|3
1651824700000|2022-05-06 08:11:40|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|1
1651824710000|2022-05-06 08:11:50|2258.4|2252.4|2258.6|2252.6|2258.6|2252.6|2258.4|2252.4|2
1651824720000|2022-05-06 08:12:00|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|1
1651824730000|2022-05-06 08:12:10|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|1
1651824770000|2022-05-06 08:12:50|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|1
1651824800000|2022-05-06 08:13:20|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|1
1651824840000|2022-05-06 08:14:00|2258.9|2252.9|2259.1|2253.1|2259.1|2253.1|2258.9|2252.9|2
1651824850000|2022-05-06 08:14:10|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651824860000|2022-05-06 08:14:20|2259.1|2253.1|2258.6|2252.6|2259.1|2253.1|2258.6|2252.6|3
1651824940000|2022-05-06 08:15:40|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|1
1651824960000|2022-05-06 08:16:00|2259.1|2253.1|2260.9|2254.9|2260.9|2254.9|2259.1|2253.1|3
1651824970000|2022-05-06 08:16:10|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|1
1651825010000|2022-05-06 08:16:50|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|2259.9|2253.9|3
1651825050000|2022-05-06 08:17:30|2259.9|2253.9|2259.6|2253.6|2259.9|2253.9|2259.6|2253.6|2
1651825070000|2022-05-06 08:17:50|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651825080000|2022-05-06 08:18:00|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|1
1651825110000|2022-05-06 08:18:30|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|1
1651825220000|2022-05-06 08:20:20|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|1
1651825230000|2022-05-06 08:20:30|2259.9|2253.9|2262.1|2256.1|2262.4|2256.4|2259.9|2253.9|5
1651825240000|2022-05-06 08:20:40|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|1
1651825250000|2022-05-06 08:20:50|2261.6|2255.6|2259.6|2253.6|2261.6|2255.6|2259.6|2253.6|5
1651825300000|2022-05-06 08:21:40|2260.6|2254.6|2259.9|2253.9|2260.6|2254.6|2259.9|2253.9|3
1651825340000|2022-05-06 08:22:20|2259.6|2253.6|2259.9|2253.9|2259.9|2253.9|2259.6|2253.6|2
1651825380000|2022-05-06 08:23:00|2260.1|2254.1|2259.9|2253.9|2260.1|2254.1|2259.9|2253.9|2
1651825390000|2022-05-06 08:23:10|2259.6|2253.6|2259.9|2253.9|2259.9|2253.9|2259.6|2253.6|2
1651825400000|2022-05-06 08:23:20|2259.6|2253.6|2259.9|2253.9|2259.9|2253.9|2259.6|2253.6|2
1651825410000|2022-05-06 08:23:30|2259.6|2253.6|2259.4|2253.4|2259.6|2253.6|2259.4|2253.4|2
1651825420000|2022-05-06 08:23:40|2259.1|2253.1|2259.1|2253.1|2259.4|2253.4|2259.1|2253.1|5
1651825470000|2022-05-06 08:24:30|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651825480000|2022-05-06 08:24:40|2259.1|2253.1|2259.4|2253.4|2259.4|2253.4|2259.1|2253.1|2
1651825490000|2022-05-06 08:24:50|2259.6|2253.6|2260.1|2254.1|2260.1|2254.1|2259.6|2253.6|2
1651825500000|2022-05-06 08:25:00|2260.6|2254.6|2260.9|2254.9|2260.9|2254.9|2260.6|2254.6|2
1651825530000|2022-05-06 08:25:30|2260.6|2254.6|2260.6|2254.6|2260.6|2254.6|2260.6|2254.6|1
1651825540000|2022-05-06 08:25:40|2260.1|2254.1|2259.4|2253.4|2260.1|2254.1|2259.4|2253.4|4
1651825550000|2022-05-06 08:25:50|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|1
1651825580000|2022-05-06 08:26:20|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651825600000|2022-05-06 08:26:40|2259.1|2253.1|2259.4|2253.4|2259.4|2253.4|2259.1|2253.1|2
1651825680000|2022-05-06 08:28:00|2259.1|2253.1|2259.6|2253.6|2259.6|2253.6|2259.1|2253.1|2
1651825710000|2022-05-06 08:28:30|2259.4|2253.4|2259.1|2253.1|2259.4|2253.4|2259.1|2253.1|2
1651825720000|2022-05-06 08:28:40|2259.4|2253.4|2259.1|2253.1|2259.4|2253.4|2259.1|2253.1|2
1651825800000|2022-05-06 08:30:00|2258.9|2252.9|2259.1|2253.1|2259.1|2253.1|2258.9|2252.9|2
1651825810000|2022-05-06 08:30:10|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651825830000|2022-05-06 08:30:30|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|1
1651825850000|2022-05-06 08:30:50|2258.9|2252.9|2259.1|2253.1|2259.1|2253.1|2258.9|2252.9|2
1651825880000|2022-05-06 08:31:20|2258.9|2252.9|2259.1|2253.1|2259.1|2253.1|2258.9|2252.9|2
1651825890000|2022-05-06 08:31:30|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651825910000|2022-05-06 08:31:50|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|1
1651825920000|2022-05-06 08:32:00|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651825930000|2022-05-06 08:32:10|2259.6|2253.6|2262.8|2256.8|2262.8|2256.8|2259.6|2253.6|4
1651825940000|2022-05-06 08:32:20|2262.6|2256.6|2262.1|2256.1|2262.6|2256.6|2262.1|2256.1|4
1651825950000|2022-05-06 08:32:30|2262.5|2256.5|2262|2256|2262.5|2256.5|2262|2256|4
1651825980000|2022-05-06 08:33:00|2262.1|2256.1|2263.9|2257.9|2264|2258|2262.1|2256.1|6
1651825990000|2022-05-06 08:33:10|2263.6|2257.6|2262.6|2256.6|2263.6|2257.6|2262.6|2256.6|3
1651826000000|2022-05-06 08:33:20|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|1
1651826010000|2022-05-06 08:33:30|2262.5|2256.5|2262.8|2256.8|2262.8|2256.8|2262.5|2256.5|2
1651826020000|2022-05-06 08:33:40|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|1
1651826050000|2022-05-06 08:34:10|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|1
1651826060000|2022-05-06 08:34:20|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|1
1651826080000|2022-05-06 08:34:40|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|1
1651826100000|2022-05-06 08:35:00|2263.1|2257.1|2263.1|2257.1|2263.1|2257.1|2263.1|2257.1|1
1651826140000|2022-05-06 08:35:40|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|1
1651826150000|2022-05-06 08:35:50|2263.6|2257.6|2264.6|2258.6|2264.6|2258.6|2263.6|2257.6|3
1651826160000|2022-05-06 08:36:00|2265.4|2259.4|2267.1|2261.1|2267.1|2261.1|2265.4|2259.4|7
1651826190000|2022-05-06 08:36:30|2268.4|2262.4|2267.6|2261.6|2268.4|2262.4|2267.6|2261.6|3
1651826200000|2022-05-06 08:36:40|2267.9|2261.9|2267.4|2261.4|2267.9|2261.9|2267.4|2261.4|3
1651826230000|2022-05-06 08:37:10|2267.1|2261.1|2267.1|2261.1|2267.1|2261.1|2267.1|2261.1|1
1651826250000|2022-05-06 08:37:30|2266.6|2260.6|2265.6|2259.6|2266.6|2260.6|2265.6|2259.6|2
1651826260000|2022-05-06 08:37:40|2265.4|2259.4|2265.1|2259.1|2265.4|2259.4|2264.9|2258.9|5
1651826270000|2022-05-06 08:37:50|2264.9|2258.9|2264.6|2258.6|2264.9|2258.9|2264.6|2258.6|2
1651826280000|2022-05-06 08:38:00|2264.4|2258.4|2264.1|2258.1|2264.4|2258.4|2264.1|2258.1|2
1651826290000|2022-05-06 08:38:10|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.6|2257.6|3
1651826370000|2022-05-06 08:39:30|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1651826400000|2022-05-06 08:40:00|2264.6|2258.6|2264.4|2258.4|2264.6|2258.6|2264.4|2258.4|2
1651826420000|2022-05-06 08:40:20|2264.1|2258.1|2264.4|2258.4|2264.4|2258.4|2264.1|2258.1|2
1651826430000|2022-05-06 08:40:30|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|2264.6|2258.6|1
1651826480000|2022-05-06 08:41:20|2264.9|2258.9|2267.1|2261.1|2267.1|2261.1|2264.9|2258.9|5
1651826490000|2022-05-06 08:41:30|2267.4|2261.4|2268.4|2262.4|2268.4|2262.4|2267.4|2261.4|3
1651826500000|2022-05-06 08:41:40|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|2268.4|2262.4|3
1651826510000|2022-05-06 08:41:50|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|1
1651826520000|2022-05-06 08:42:00|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|1
1651826530000|2022-05-06 08:42:10|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|1
1651826580000|2022-05-06 08:43:00|2268.1|2262.1|2267.9|2261.9|2268.1|2262.1|2267.9|2261.9|2
1651826600000|2022-05-06 08:43:20|2267.4|2261.4|2267.4|2261.4|2267.4|2261.4|2267.1|2261.1|3
1651826610000|2022-05-06 08:43:30|2267.1|2261.1|2267.1|2261.1|2267.1|2261.1|2267.1|2261.1|1
1651826630000|2022-05-06 08:43:50|2266.9|2260.9|2266.6|2260.6|2266.9|2260.9|2266.6|2260.6|2
1651826640000|2022-05-06 08:44:00|2266.9|2260.9|2266.6|2260.6|2266.9|2260.9|2266.6|2260.6|2
1651826680000|2022-05-06 08:44:40|2266.4|2260.4|2266.1|2260.1|2266.4|2260.4|2266.1|2260.1|2
1651826720000|2022-05-06 08:45:20|2265.6|2259.6|2264.4|2258.4|2265.6|2259.6|2264.4|2258.4|4
1651826740000|2022-05-06 08:45:40|2264.1|2258.1|2263.6|2257.6|2264.1|2258.1|2263.6|2257.6|2
1651826800000|2022-05-06 08:46:40|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|1
1651826830000|2022-05-06 08:47:10|2263.1|2257.1|2263.1|2257.1|2263.1|2257.1|2263.1|2257.1|1
1651826850000|2022-05-06 08:47:30|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|1
1651826880000|2022-05-06 08:48:00|2263.1|2257.1|2264.4|2258.4|2264.4|2258.4|2263.1|2257.1|4
1651826890000|2022-05-06 08:48:10|2264.6|2258.6|2263.4|2257.4|2264.6|2258.6|2263.4|2257.4|3
1651826900000|2022-05-06 08:48:20|2263.1|2257.1|2263.1|2257.1|2263.1|2257.1|2263.1|2257.1|1
1651826910000|2022-05-06 08:48:30|2262.9|2256.9|2262.6|2256.6|2262.9|2256.9|2262.4|2256.4|4
1651826940000|2022-05-06 08:49:00|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|1
1651826960000|2022-05-06 08:49:20|2262.1|2256.1|2261.4|2255.4|2262.1|2256.1|2261.4|2255.4|3
1651826970000|2022-05-06 08:49:30|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|2261.4|2255.4|3
1651826990000|2022-05-06 08:49:50|2261.4|2255.4|2261.6|2255.6|2261.6|2255.6|2261.4|2255.4|2
1651827000000|2022-05-06 08:50:00|2261.4|2255.4|2261.1|2255.1|2261.4|2255.4|2261.1|2255.1|2
1651827010000|2022-05-06 08:50:10|2261.4|2255.4|2261.1|2255.1|2261.4|2255.4|2261.1|2255.1|2
1651827020000|2022-05-06 08:50:20|2260.9|2254.9|2260.9|2254.9|2261.1|2255.1|2260.9|2254.9|3
1651827040000|2022-05-06 08:50:40|2260.6|2254.6|2260.1|2254.1|2260.6|2254.6|2259.4|2253.4|6
1651827080000|2022-05-06 08:51:20|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|1
1651827090000|2022-05-06 08:51:30|2259.6|2253.6|2259.9|2253.9|2260.1|2254.1|2259.6|2253.6|4
1651827100000|2022-05-06 08:51:40|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|1
1651827150000|2022-05-06 08:52:30|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|1
1651827160000|2022-05-06 08:52:40|2260.6|2254.6|2261.6|2255.6|2261.6|2255.6|2260.6|2254.6|2
1651827170000|2022-05-06 08:52:50|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|1
1651827190000|2022-05-06 08:53:10|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|1
1651827200000|2022-05-06 08:53:20|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|1
1651827210000|2022-05-06 08:53:30|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|2260.6|2254.6|3
1651827220000|2022-05-06 08:53:40|2260.6|2254.6|2260.6|2254.6|2260.6|2254.6|2260.6|2254.6|1
1651827230000|2022-05-06 08:53:50|2260.4|2254.4|2260.1|2254.1|2260.4|2254.4|2260.1|2254.1|4
1651827260000|2022-05-06 08:54:20|2260.4|2254.4|2259.9|2253.9|2260.4|2254.4|2259.9|2253.9|3
1651827280000|2022-05-06 08:54:40|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651827290000|2022-05-06 08:54:50|2259.1|2253.1|2258.9|2252.9|2259.1|2253.1|2258.9|2252.9|4
1651827300000|2022-05-06 08:55:00|2258.6|2252.6|2259.4|2253.4|2259.9|2253.9|2258.4|2252.4|8
1651827350000|2022-05-06 08:55:50|2259.1|2253.1|2259.6|2253.6|2259.6|2253.6|2259.1|2253.1|2
1651827420000|2022-05-06 08:57:00|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1651827430000|2022-05-06 08:57:10|2258.9|2252.9|2259.6|2253.6|2259.6|2253.6|2258.6|2252.6|6
1651827440000|2022-05-06 08:57:20|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.6|2253.6|3
1651827470000|2022-05-06 08:57:50|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|1
1651827480000|2022-05-06 08:58:00|2259.6|2253.6|2259.6|2253.6|2259.9|2253.9|2259.6|2253.6|3
1651827500000|2022-05-06 08:58:20|2259.4|2253.4|2259.1|2253.1|2259.4|2253.4|2259.1|2253.1|2
1651827510000|2022-05-06 08:58:30|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|1
1651827530000|2022-05-06 08:58:50|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|1
1651827570000|2022-05-06 08:59:30|2258.4|2252.4|2258.4|2252.4|2258.6|2252.6|2258.4|2252.4|3
1651827580000|2022-05-06 08:59:40|2259.4|2253.4|2260.4|2254.4|2260.4|2254.4|2259.4|2253.4|4
1651827590000|2022-05-06 08:59:50|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|1
1651827600000|2022-05-06 09:00:00|2260.4|2254.4|2260.1|2254.1|2260.4|2254.4|2260.1|2254.1|2
1651827610000|2022-05-06 09:00:10|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|1
1651827630000|2022-05-06 09:00:30|2259.6|2253.6|2258.6|2252.6|2259.6|2253.6|2258.6|2252.6|2
1651827640000|2022-05-06 09:00:40|2258.4|2252.4|2258.1|2252.1|2258.4|2252.4|2258.1|2252.1|2
1651827650000|2022-05-06 09:00:50|2257.9|2251.9|2258.1|2252.1|2258.4|2252.4|2257.9|2251.9|3
1651827660000|2022-05-06 09:01:00|2257.9|2251.9|2257.1|2251.1|2257.9|2251.9|2257.1|2251.1|2
1651827670000|2022-05-06 09:01:10|2256.9|2250.9|2256.9|2250.9|2257.1|2251.1|2256.9|2250.9|3
1651827700000|2022-05-06 09:01:40|2256.6|2250.6|2259.4|2253.4|2259.4|2253.4|2256.6|2250.6|4
1651827710000|2022-05-06 09:01:50|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|1
1651827720000|2022-05-06 09:02:00|2259.3|2253.3|2258.9|2252.9|2259.3|2253.3|2258.9|2252.9|3
1651827760000|2022-05-06 09:02:40|2258.6|2252.6|2257.6|2251.6|2258.6|2252.6|2257.6|2251.6|2
1651827790000|2022-05-06 09:03:10|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|1
1651827810000|2022-05-06 09:03:30|2257.1|2251.1|2257.1|2251.1|2257.1|2251.1|2257.1|2251.1|1
1651827840000|2022-05-06 09:04:00|2256.9|2250.9|2256.6|2250.6|2256.9|2250.9|2256.6|2250.6|2
1651827870000|2022-05-06 09:04:30|2257.6|2251.6|2257.9|2251.9|2257.9|2251.9|2257.6|2251.6|2
1651827880000|2022-05-06 09:04:40|2257.6|2251.6|2257.6|2251.6|2257.6|2251.6|2257.6|2251.6|1
1651827920000|2022-05-06 09:05:20|2257.4|2251.4|2257.1|2251.1|2257.4|2251.4|2257.1|2251.1|2
1651827930000|2022-05-06 09:05:30|2256.9|2250.9|2256.9|2250.9|2256.9|2250.9|2256.9|2250.9|1
1651827940000|2022-05-06 09:05:40|2255.9|2249.9|2255.6|2249.6|2255.9|2249.9|2255.6|2249.6|2
1651827960000|2022-05-06 09:06:00|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|1
1651827980000|2022-05-06 09:06:20|2255.1|2249.1|2254.9|2248.9|2255.1|2249.1|2254.9|2248.9|2
1651828120000|2022-05-06 09:08:40|2254.6|2248.6|2254.9|2248.9|2254.9|2248.9|2254.6|2248.6|2
1651828180000|2022-05-06 09:09:40|2254.6|2248.6|2254.9|2248.9|2254.9|2248.9|2254.6|2248.6|2
1651828270000|2022-05-06 09:11:10|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1651828280000|2022-05-06 09:11:20|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651828300000|2022-05-06 09:11:40|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1651828340000|2022-05-06 09:12:20|2254.4|2248.4|2254.1|2248.1|2254.4|2248.4|2254.1|2248.1|2
1651828350000|2022-05-06 09:12:30|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|1
1651828400000|2022-05-06 09:13:20|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|1
1651828410000|2022-05-06 09:13:30|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|1
1651828430000|2022-05-06 09:13:50|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|1
1651828480000|2022-05-06 09:14:40|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|1
1651828490000|2022-05-06 09:14:50|2253.1|2247.1|2252.9|2246.9|2253.1|2247.1|2252.9|2246.9|2
1651828500000|2022-05-06 09:15:00|2252.4|2246.4|2253.1|2247.1|2253.1|2247.1|2252.4|2246.4|6
1651828510000|2022-05-06 09:15:10|2253.4|2247.4|2254.4|2248.4|2254.4|2248.4|2253.4|2247.4|2
1651828520000|2022-05-06 09:15:20|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|1
1651828540000|2022-05-06 09:15:40|2253.6|2247.6|2253.9|2247.9|2253.9|2247.9|2253.6|2247.6|2
1651828560000|2022-05-06 09:16:00|2253.6|2247.6|2254.1|2248.1|2254.1|2248.1|2253.6|2247.6|2
1651828580000|2022-05-06 09:16:20|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|1
1651828590000|2022-05-06 09:16:30|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|1
1651828600000|2022-05-06 09:16:40|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|1
1651828610000|2022-05-06 09:16:50|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|1
1651828620000|2022-05-06 09:17:00|2255.4|2249.4|2254.9|2248.9|2255.4|2249.4|2254.9|2248.9|2
1651828650000|2022-05-06 09:17:30|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1651828670000|2022-05-06 09:17:50|2254.9|2248.9|2255.4|2249.4|2255.4|2249.4|2254.9|2248.9|2
1651828680000|2022-05-06 09:18:00|2255.6|2249.6|2257.4|2251.4|2257.9|2251.9|2255.6|2249.6|7
1651828690000|2022-05-06 09:18:10|2257.1|2251.1|2257.1|2251.1|2257.1|2251.1|2257.1|2251.1|1
1651828710000|2022-05-06 09:18:30|2256.9|2250.9|2256.9|2250.9|2256.9|2250.9|2256.9|2250.9|1
1651828740000|2022-05-06 09:19:00|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|2256.4|2250.4|3
1651828760000|2022-05-06 09:19:20|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|1
1651828800000|2022-05-06 09:20:00|2256.1|2250.1|2256.4|2250.4|2256.4|2250.4|2256.1|2250.1|2
1651828860000|2022-05-06 09:21:00|2256.1|2250.1|2255.6|2249.6|2256.1|2250.1|2255.6|2249.6|4
1651828870000|2022-05-06 09:21:10|2255.9|2249.9|2255.6|2249.6|2255.9|2249.9|2255.6|2249.6|2
1651828920000|2022-05-06 09:22:00|2255.4|2249.4|2256.6|2250.6|2256.6|2250.6|2255.4|2249.4|7
1651828930000|2022-05-06 09:22:10|2256.9|2250.9|2257.4|2251.4|2257.6|2251.6|2256.9|2250.9|4
1651828980000|2022-05-06 09:23:00|2257.1|2251.1|2257.1|2251.1|2257.1|2251.1|2257.1|2251.1|1
1651828990000|2022-05-06 09:23:10|2256.9|2250.9|2256.9|2250.9|2256.9|2250.9|2256.9|2250.9|1
1651829010000|2022-05-06 09:23:30|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|1
1651829020000|2022-05-06 09:23:40|2257.1|2251.1|2257.6|2251.6|2257.6|2251.6|2257.1|2251.1|2
1651829030000|2022-05-06 09:23:50|2257.9|2251.9|2258.9|2252.9|2258.9|2252.9|2257.9|2251.9|4
1651829040000|2022-05-06 09:24:00|2259.1|2253.1|2258.9|2252.9|2259.4|2253.4|2258.9|2252.9|4
1651829050000|2022-05-06 09:24:10|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|1
1651829060000|2022-05-06 09:24:20|2258.9|2252.9|2258.4|2252.4|2258.9|2252.9|2258.4|2252.4|3
1651829080000|2022-05-06 09:24:40|2258.1|2252.1|2258.1|2252.1|2258.1|2252.1|2258.1|2252.1|1
1651829090000|2022-05-06 09:24:50|2257.9|2251.9|2256.4|2250.4|2257.9|2251.9|2256.1|2250.1|4
1651829100000|2022-05-06 09:25:00|2256.6|2250.6|2256.9|2250.9|2256.9|2250.9|2256.6|2250.6|2
1651829110000|2022-05-06 09:25:10|2256.6|2250.6|2256.4|2250.4|2256.6|2250.6|2256.4|2250.4|2
1651829120000|2022-05-06 09:25:20|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|1
1651829140000|2022-05-06 09:25:40|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|1
1651829160000|2022-05-06 09:26:00|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|1
1651829180000|2022-05-06 09:26:20|2255.1|2249.1|2254.6|2248.6|2255.1|2249.1|2254.6|2248.6|2
1651829220000|2022-05-06 09:27:00|2254.4|2248.4|2254.6|2248.6|2254.6|2248.6|2254.4|2248.4|2
1651829230000|2022-05-06 09:27:10|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|1
1651829240000|2022-05-06 09:27:20|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1651829250000|2022-05-06 09:27:30|2254.4|2248.4|2253.4|2247.4|2254.4|2248.4|2253.4|2247.4|2
1651829260000|2022-05-06 09:27:40|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|1
1651829270000|2022-05-06 09:27:50|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|1
1651829280000|2022-05-06 09:28:00|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|1
1651829290000|2022-05-06 09:28:10|2253.6|2247.6|2253.4|2247.4|2253.6|2247.6|2253.4|2247.4|2
1651829310000|2022-05-06 09:28:30|2253.1|2247.1|2252.9|2246.9|2253.1|2247.1|2252.9|2246.9|2
1651829330000|2022-05-06 09:28:50|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|1
1651829350000|2022-05-06 09:29:10|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|2251.9|2245.9|3
1651829360000|2022-05-06 09:29:20|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|1
1651829370000|2022-05-06 09:29:30|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|1
1651829380000|2022-05-06 09:29:40|2251.9|2245.9|2251.9|2245.9|2252.1|2246.1|2251.9|2245.9|3
1651829400000|2022-05-06 09:30:00|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1651829430000|2022-05-06 09:30:30|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|1
1651829440000|2022-05-06 09:30:40|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1651829460000|2022-05-06 09:31:00|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|1
1651829470000|2022-05-06 09:31:10|2251.1|2245.1|2251.4|2245.4|2251.4|2245.4|2251.1|2245.1|2
1651829520000|2022-05-06 09:32:00|2252.4|2246.4|2252.9|2246.9|2252.9|2246.9|2252.4|2246.4|2
1651829530000|2022-05-06 09:32:10|2252.6|2246.6|2252.1|2246.1|2252.6|2246.6|2252.1|2246.1|2
1651829540000|2022-05-06 09:32:20|2252.4|2246.4|2252.6|2246.6|2252.9|2246.9|2252.4|2246.4|3
1651829550000|2022-05-06 09:32:30|2252.4|2246.4|2252.1|2246.1|2252.4|2246.4|2252.1|2246.1|2
1651829570000|2022-05-06 09:32:50|2252.6|2246.6|2252.6|2246.6|2252.6|2246.6|2252.6|2246.6|1
1651829590000|2022-05-06 09:33:10|2252.1|2246.1|2251.9|2245.9|2252.1|2246.1|2251.9|2245.9|2
1651829610000|2022-05-06 09:33:30|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1651829630000|2022-05-06 09:33:50|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|1
1651829650000|2022-05-06 09:34:10|2251.1|2245.1|2251.4|2245.4|2251.4|2245.4|2251.1|2245.1|2
1651829690000|2022-05-06 09:34:50|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|1
1651829720000|2022-05-06 09:35:20|2251.4|2245.4|2253.1|2247.1|2253.1|2247.1|2251.4|2245.4|3
1651829740000|2022-05-06 09:35:40|2252.9|2246.9|2252.4|2246.4|2252.9|2246.9|2252.4|2246.4|2
1651829750000|2022-05-06 09:35:50|2252.1|2246.1|2251.9|2245.9|2252.1|2246.1|2251.9|2245.9|2
1651829760000|2022-05-06 09:36:00|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1651829770000|2022-05-06 09:36:10|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|1
1651829800000|2022-05-06 09:36:40|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1651829810000|2022-05-06 09:36:50|2251.4|2245.4|2251.6|2245.6|2251.6|2245.6|2251.4|2245.4|2
1651829820000|2022-05-06 09:37:00|2251.4|2245.4|2251.6|2245.6|2251.6|2245.6|2251.4|2245.4|2
1651829830000|2022-05-06 09:37:10|2252.1|2246.1|2252.4|2246.4|2252.4|2246.4|2252.1|2246.1|2
1651829850000|2022-05-06 09:37:30|2252.6|2246.6|2252.6|2246.6|2252.6|2246.6|2252.6|2246.6|1
1651829870000|2022-05-06 09:37:50|2252.4|2246.4|2251.9|2245.9|2252.4|2246.4|2251.9|2245.9|3
1651829890000|2022-05-06 09:38:10|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1651829940000|2022-05-06 09:39:00|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|1
1651829950000|2022-05-06 09:39:10|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1651829980000|2022-05-06 09:39:40|2251.4|2245.4|2251.6|2245.6|2251.6|2245.6|2251.4|2245.4|2
1651830010000|2022-05-06 09:40:10|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|1
1651830060000|2022-05-06 09:41:00|2251.1|2245.1|2251.4|2245.4|2251.4|2245.4|2251.1|2245.1|2
1651830070000|2022-05-06 09:41:10|2250.9|2244.9|2251.1|2245.1|2251.1|2245.1|2250.9|2244.9|2
1651830100000|2022-05-06 09:41:40|2251.4|2245.4|2252.4|2246.4|2252.4|2246.4|2251.4|2245.4|2
1651830120000|2022-05-06 09:42:00|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|1
1651830140000|2022-05-06 09:42:20|2251.9|2245.9|2251.6|2245.6|2251.9|2245.9|2251.6|2245.6|2
1651830170000|2022-05-06 09:42:50|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|1
1651830180000|2022-05-06 09:43:00|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1651830200000|2022-05-06 09:43:20|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|1
1651830240000|2022-05-06 09:44:00|2250.9|2244.9|2251.1|2245.1|2251.1|2245.1|2250.9|2244.9|2
1651830320000|2022-05-06 09:45:20|2251.4|2245.4|2252.6|2246.6|2252.6|2246.6|2251.4|2245.4|4
1651830340000|2022-05-06 09:45:40|2252.9|2246.9|2252.9|2246.9|2252.9|2246.9|2252.9|2246.9|1
1651830350000|2022-05-06 09:45:50|2252.6|2246.6|2252.6|2246.6|2252.6|2246.6|2252.6|2246.6|1
1651830380000|2022-05-06 09:46:20|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|1
1651830390000|2022-05-06 09:46:30|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|1
1651830400000|2022-05-06 09:46:40|2251.9|2245.9|2251.6|2245.6|2251.9|2245.9|2251.6|2245.6|2
1651830490000|2022-05-06 09:48:10|2251.4|2245.4|2252.6|2246.6|2252.6|2246.6|2251.4|2245.4|5
1651830500000|2022-05-06 09:48:20|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|1
1651830510000|2022-05-06 09:48:30|2253.1|2247.1|2253.6|2247.6|2253.6|2247.6|2253.1|2247.1|2
1651830520000|2022-05-06 09:48:40|2253.9|2247.9|2254.4|2248.4|2254.4|2248.4|2253.9|2247.9|3
1651830530000|2022-05-06 09:48:50|2254.1|2248.1|2253.9|2247.9|2254.1|2248.1|2253.9|2247.9|2
1651830550000|2022-05-06 09:49:10|2254.9|2248.9|2254.6|2248.6|2254.9|2248.9|2254.6|2248.6|2
1651830560000|2022-05-06 09:49:20|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1651830580000|2022-05-06 09:49:40|2254.6|2248.6|2254.4|2248.4|2254.6|2248.6|2254.4|2248.4|2
1651830600000|2022-05-06 09:50:00|2254.1|2248.1|2253.6|2247.6|2254.1|2248.1|2253.6|2247.6|3
1651830620000|2022-05-06 09:50:20|2253.9|2247.9|2253.1|2247.1|2253.9|2247.9|2252.9|2246.9|3
1651830640000|2022-05-06 09:50:40|2252.9|2246.9|2252.9|2246.9|2252.9|2246.9|2252.9|2246.9|1
1651830660000|2022-05-06 09:51:00|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|1
1651830680000|2022-05-06 09:51:20|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|1
1651830690000|2022-05-06 09:51:30|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|1
1651830700000|2022-05-06 09:51:40|2251.6|2245.6|2251.9|2245.9|2251.9|2245.9|2251.6|2245.6|2
1651830750000|2022-05-06 09:52:30|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1651830770000|2022-05-06 09:52:50|2251.4|2245.4|2252.4|2246.4|2252.4|2246.4|2251.4|2245.4|2
1651830780000|2022-05-06 09:53:00|2252.6|2246.6|2252.4|2246.4|2252.6|2246.6|2252.4|2246.4|2
1651830790000|2022-05-06 09:53:10|2252.6|2246.6|2252.6|2246.6|2252.6|2246.6|2252.4|2246.4|3
1651830810000|2022-05-06 09:53:30|2252.4|2246.4|2252.1|2246.1|2252.4|2246.4|2252.1|2246.1|2
1651830820000|2022-05-06 09:53:40|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|1
1651830830000|2022-05-06 09:53:50|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1651830850000|2022-05-06 09:54:10|2251.4|2245.4|2251.9|2245.9|2251.9|2245.9|2251.4|2245.4|2
1651830860000|2022-05-06 09:54:20|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|1
1651830880000|2022-05-06 09:54:40|2252.1|2246.1|2251.9|2245.9|2252.1|2246.1|2251.9|2245.9|2
1651830930000|2022-05-06 09:55:30|2252.1|2246.1|2251.9|2245.9|2252.1|2246.1|2251.9|2245.9|2
1651830940000|2022-05-06 09:55:40|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|1
1651830950000|2022-05-06 09:55:50|2251.9|2245.9|2252.1|2246.1|2252.1|2246.1|2251.9|2245.9|2
1651830960000|2022-05-06 09:56:00|2252.4|2246.4|2252.9|2246.9|2252.9|2246.9|2252.4|2246.4|3
1651830970000|2022-05-06 09:56:10|2253.1|2247.1|2253.1|2247.1|2253.1|2247.1|2253.1|2247.1|1
1651830980000|2022-05-06 09:56:20|2253.4|2247.4|2252.9|2246.9|2253.4|2247.4|2252.9|2246.9|3
1651831010000|2022-05-06 09:56:50|2252.6|2246.6|2252.6|2246.6|2252.6|2246.6|2252.6|2246.6|1
1651831020000|2022-05-06 09:57:00|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|1
1651831080000|2022-05-06 09:58:00|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|1
1651831110000|2022-05-06 09:58:30|2251.9|2245.9|2252.6|2246.6|2252.6|2246.6|2251.9|2245.9|2
1651831130000|2022-05-06 09:58:50|2252.9|2246.9|2253.1|2247.1|2253.1|2247.1|2252.9|2246.9|2
1651831140000|2022-05-06 09:59:00|2252.9|2246.9|2252.6|2246.6|2252.9|2246.9|2252.6|2246.6|2
1651831170000|2022-05-06 09:59:30|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|1
1651831190000|2022-05-06 09:59:50|2252.1|2246.1|2251.6|2245.6|2252.4|2246.4|2251.6|2245.6|5
1651831200000|2022-05-06 10:00:00|2251.9|2245.9|2252.6|2246.6|2252.9|2246.9|2251.9|2245.9|4
1651831230000|2022-05-06 10:00:30|2252.4|2246.4|2252.1|2246.1|2252.4|2246.4|2252.1|2246.1|2
1651831250000|2022-05-06 10:00:50|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|1
1651831280000|2022-05-06 10:01:20|2252.1|2246.1|2251.9|2245.9|2252.1|2246.1|2251.9|2245.9|2
1651831290000|2022-05-06 10:01:30|2252.4|2246.4|2251.6|2245.6|2252.4|2246.4|2251.6|2245.6|3
1651831320000|2022-05-06 10:02:00|2252.1|2246.1|2251.9|2245.9|2252.1|2246.1|2251.9|2245.9|2
1651831340000|2022-05-06 10:02:20|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|1
1651831360000|2022-05-06 10:02:40|2252.6|2246.6|2252.6|2246.6|2252.6|2246.6|2252.6|2246.6|1
1651831380000|2022-05-06 10:03:00|2252.4|2246.4|2252.4|2246.4|2252.6|2246.6|2252.4|2246.4|3
1651831390000|2022-05-06 10:03:10|2252.6|2246.6|2253.4|2247.4|2253.4|2247.4|2252.6|2246.6|4
1651831400000|2022-05-06 10:03:20|2253.1|2247.1|2253.1|2247.1|2253.1|2247.1|2253.1|2247.1|1
1651831440000|2022-05-06 10:04:00|2252.9|2246.9|2252.9|2246.9|2252.9|2246.9|2252.9|2246.9|1
1651831450000|2022-05-06 10:04:10|2252.6|2246.6|2252.9|2246.9|2252.9|2246.9|2252.4|2246.4|3
1651831460000|2022-05-06 10:04:20|2252.4|2246.4|2252.6|2246.6|2252.6|2246.6|2252.4|2246.4|2
1651831470000|2022-05-06 10:04:30|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|1
1651831480000|2022-05-06 10:04:40|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|1
1651831500000|2022-05-06 10:05:00|2251.9|2245.9|2251.9|2245.9|2252.1|2246.1|2251.9|2245.9|3
1651831510000|2022-05-06 10:05:10|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1651831530000|2022-05-06 10:05:30|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|1
1651831590000|2022-05-06 10:06:30|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1651831660000|2022-05-06 10:07:40|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|1
1651831740000|2022-05-06 10:09:00|2251.1|2245.1|2250.1|2244.1|2251.1|2245.1|2250.1|2244.1|6
1651831750000|2022-05-06 10:09:10|2250.4|2244.4|2251.4|2245.4|2251.4|2245.4|2250.4|2244.4|2
1651831760000|2022-05-06 10:09:20|2251.1|2245.1|2250.9|2244.9|2251.1|2245.1|2250.9|2244.9|2
1651831770000|2022-05-06 10:09:30|2250.6|2244.6|2250.4|2244.4|2250.6|2244.6|2250.4|2244.4|2
1651831800000|2022-05-06 10:10:00|2250.1|2244.1|2250.4|2244.4|2250.4|2244.4|2250.1|2244.1|2
1651831840000|2022-05-06 10:10:40|2250.1|2244.1|2250.4|2244.4|2250.4|2244.4|2250.1|2244.1|2
1651831860000|2022-05-06 10:11:00|2250.1|2244.1|2250.4|2244.4|2250.4|2244.4|2250.1|2244.1|2
1651831920000|2022-05-06 10:12:00|2250.1|2244.1|2249.9|2243.9|2250.1|2244.1|2249.9|2243.9|2
1651831930000|2022-05-06 10:12:10|2250.1|2244.1|2250.1|2244.1|2250.1|2244.1|2250.1|2244.1|1
1651831960000|2022-05-06 10:12:40|2250.4|2244.4|2250.9|2244.9|2250.9|2244.9|2250.4|2244.4|2
1651832010000|2022-05-06 10:13:30|2250.6|2244.6|2250.6|2244.6|2250.6|2244.6|2250.6|2244.6|1
1651832110000|2022-05-06 10:15:10|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|1
1651832120000|2022-05-06 10:15:20|2250.1|2244.1|2249.9|2243.9|2250.1|2244.1|2249.9|2243.9|2
1651832140000|2022-05-06 10:15:40|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|1
1651832250000|2022-05-06 10:17:30|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|1
1651832260000|2022-05-06 10:17:40|2250.1|2244.1|2250.9|2244.9|2250.9|2244.9|2250.1|2244.1|3
1651832280000|2022-05-06 10:18:00|2250.6|2244.6|2250.4|2244.4|2250.6|2244.6|2250.4|2244.4|2
1651832350000|2022-05-06 10:19:10|2250.6|2244.6|2250.6|2244.6|2250.6|2244.6|2250.6|2244.6|1
1651832370000|2022-05-06 10:19:30|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|1
1651832430000|2022-05-06 10:20:30|2250.6|2244.6|2250.4|2244.4|2250.6|2244.6|2250.4|2244.4|2
1651832440000|2022-05-06 10:20:40|2250.6|2244.6|2250.4|2244.4|2250.6|2244.6|2250.4|2244.4|2
1651832460000|2022-05-06 10:21:00|2250.1|2244.1|2250.1|2244.1|2250.1|2244.1|2249.9|2243.9|3
1651832520000|2022-05-06 10:22:00|2249.9|2243.9|2250.1|2244.1|2250.1|2244.1|2249.9|2243.9|2
1651832560000|2022-05-06 10:22:40|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|1
1651832640000|2022-05-06 10:24:00|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|1
1651832670000|2022-05-06 10:24:30|2249.4|2243.4|2249.1|2243.1|2249.4|2243.4|2249.1|2243.1|2
1651832850000|2022-05-06 10:27:30|2249.4|2243.4|2249.9|2243.9|2249.9|2243.9|2249.4|2243.4|2
1651832860000|2022-05-06 10:27:40|2250.1|2244.1|2250.1|2244.1|2250.1|2244.1|2250.1|2244.1|1
1651832870000|2022-05-06 10:27:50|2249.9|2243.9|2248.1|2242.1|2249.9|2243.9|2248.1|2242.1|4
1651832890000|2022-05-06 10:28:10|2248.4|2242.4|2249.1|2243.1|2249.1|2243.1|2248.4|2242.4|2
1651832990000|2022-05-06 10:29:50|2248.9|2242.9|2248.4|2242.4|2248.9|2242.9|2248.4|2242.4|3
1651833000000|2022-05-06 10:30:00|2248.1|2242.1|2248.1|2242.1|2248.4|2242.4|2248.1|2242.1|3
1651833060000|2022-05-06 10:31:00|2247.9|2241.9|2248.1|2242.1|2248.1|2242.1|2247.9|2241.9|2
1651833120000|2022-05-06 10:32:00|2247.9|2241.9|2247.6|2241.6|2247.9|2241.9|2247.6|2241.6|2
1651833180000|2022-05-06 10:33:00|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|1
1651833220000|2022-05-06 10:33:40|2247.6|2241.6|2247.6|2241.6|2247.6|2241.6|2247.6|2241.6|1
1651833240000|2022-05-06 10:34:00|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|1
1651833270000|2022-05-06 10:34:30|2247.1|2241.1|2247.4|2241.4|2247.4|2241.4|2247.1|2241.1|2
1651833330000|2022-05-06 10:35:30|2247.1|2241.1|2246.1|2240.1|2247.1|2241.1|2246.1|2240.1|5
1651833360000|2022-05-06 10:36:00|2245.9|2239.9|2245.6|2239.6|2245.9|2239.9|2245.6|2239.6|2
1651833370000|2022-05-06 10:36:10|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|1
1651833380000|2022-05-06 10:36:20|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|1
1651833450000|2022-05-06 10:37:30|2244.9|2238.9|2245.1|2239.1|2245.1|2239.1|2244.9|2238.9|2
1651833520000|2022-05-06 10:38:40|2245.6|2239.6|2247.1|2241.1|2247.1|2241.1|2245.6|2239.6|2
1651833530000|2022-05-06 10:38:50|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|1
1651833540000|2022-05-06 10:39:00|2246.6|2240.6|2246.6|2240.6|2247.1|2241.1|2246.4|2240.4|4
1651833550000|2022-05-06 10:39:10|2247.6|2241.6|2248.1|2242.1|2248.1|2242.1|2247.6|2241.6|2
1651833590000|2022-05-06 10:39:50|2247.6|2241.6|2247.6|2241.6|2247.6|2241.6|2247.4|2241.4|3
1651833600000|2022-05-06 10:40:00|2247.9|2241.9|2248.1|2242.1|2248.1|2242.1|2247.9|2241.9|2
1651833630000|2022-05-06 10:40:30|2247.9|2241.9|2247.9|2241.9|2247.9|2241.9|2247.9|2241.9|1
1651833650000|2022-05-06 10:40:50|2248.1|2242.1|2248.1|2242.1|2248.1|2242.1|2248.1|2242.1|1
1651833660000|2022-05-06 10:41:00|2247.9|2241.9|2247.9|2241.9|2247.9|2241.9|2247.9|2241.9|1
1651833670000|2022-05-06 10:41:10|2247.6|2241.6|2247.6|2241.6|2247.6|2241.6|2247.6|2241.6|1
1651833720000|2022-05-06 10:42:00|2247.4|2241.4|2246.9|2240.9|2247.4|2241.4|2246.9|2240.9|2
1651833740000|2022-05-06 10:42:20|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|1
1651833750000|2022-05-06 10:42:30|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|1
1651833780000|2022-05-06 10:43:00|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|1
1651833910000|2022-05-06 10:45:10|2245.9|2239.9|2245.6|2239.6|2245.9|2239.9|2245.6|2239.6|2
1651834050000|2022-05-06 10:47:30|2245.4|2239.4|2245.6|2239.6|2245.6|2239.6|2245.4|2239.4|2
1651834060000|2022-05-06 10:47:40|2245.4|2239.4|2245.6|2239.6|2245.6|2239.6|2245.4|2239.4|2
1651834090000|2022-05-06 10:48:10|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|1
1651834100000|2022-05-06 10:48:20|2245.6|2239.6|2245.4|2239.4|2245.6|2239.6|2245.4|2239.4|2
1651834130000|2022-05-06 10:48:50|2245.6|2239.6|2245.1|2239.1|2245.6|2239.6|2245.1|2239.1|2
1651834180000|2022-05-06 10:49:40|2244.9|2238.9|2245.1|2239.1|2245.1|2239.1|2244.9|2238.9|2
1651834250000|2022-05-06 10:50:50|2244.9|2238.9|2245.1|2239.1|2245.1|2239.1|2244.9|2238.9|2
1651834260000|2022-05-06 10:51:00|2244.9|2238.9|2245.4|2239.4|2245.4|2239.4|2244.9|2238.9|3
1651834280000|2022-05-06 10:51:20|2246.1|2240.1|2247.1|2241.1|2247.1|2241.1|2246.1|2240.1|2
1651834310000|2022-05-06 10:51:50|2246.9|2240.9|2246.6|2240.6|2246.9|2240.9|2246.6|2240.6|2
1651834320000|2022-05-06 10:52:00|2246.4|2240.4|2246.6|2240.6|2246.6|2240.6|2246.4|2240.4|2
1651834410000|2022-05-06 10:53:30|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|1
1651834490000|2022-05-06 10:54:50|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|1
1651834530000|2022-05-06 10:55:30|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|1
1651834550000|2022-05-06 10:55:50|2246.1|2240.1|2247.6|2241.6|2247.6|2241.6|2246.1|2240.1|2
1651834580000|2022-05-06 10:56:20|2247.9|2241.9|2247.9|2241.9|2247.9|2241.9|2247.9|2241.9|1
1651834620000|2022-05-06 10:57:00|2247.6|2241.6|2247.6|2241.6|2247.6|2241.6|2247.6|2241.6|1
1651834860000|2022-05-06 11:01:00|2247.4|2241.4|2247.4|2241.4|2247.6|2241.6|2247.4|2241.4|5
1651834890000|2022-05-06 11:01:30|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|1
1651834960000|2022-05-06 11:02:40|2246.6|2240.6|2247.1|2241.1|2247.1|2241.1|2246.6|2240.6|2
1651835060000|2022-05-06 11:04:20|2246.6|2240.6|2247.1|2241.1|2247.1|2241.1|2246.6|2240.6|2
1651835090000|2022-05-06 11:04:50|2246.6|2240.6|2247.1|2241.1|2247.1|2241.1|2246.6|2240.6|2
1651835100000|2022-05-06 11:05:00|2246.4|2240.4|2245.4|2239.4|2246.4|2240.4|2245.4|2239.4|2
1651835150000|2022-05-06 11:05:50|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|1
1651835160000|2022-05-06 11:06:00|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|1
1651835220000|2022-05-06 11:07:00|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|1
1651835230000|2022-05-06 11:07:10|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|1
1651835250000|2022-05-06 11:07:30|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|1
1651835280000|2022-05-06 11:08:00|2244.9|2238.9|2245.1|2239.1|2245.1|2239.1|2244.9|2238.9|2
1651835340000|2022-05-06 11:09:00|2244.9|2238.9|2245.1|2239.1|2245.1|2239.1|2244.9|2238.9|2
1651835350000|2022-05-06 11:09:10|2244.9|2238.9|2246.4|2240.4|2246.4|2240.4|2244.9|2238.9|4
1651835360000|2022-05-06 11:09:20|2246.1|2240.1|2245.9|2239.9|2246.1|2240.1|2245.9|2239.9|2
1651835370000|2022-05-06 11:09:30|2246.1|2240.1|2246.4|2240.4|2246.4|2240.4|2246.1|2240.1|2
1651835400000|2022-05-06 11:10:00|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|1
1651835440000|2022-05-06 11:10:40|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|1
1651835520000|2022-05-06 11:12:00|2246.6|2240.6|2246.4|2240.4|2246.6|2240.6|2246.4|2240.4|2
1651835630000|2022-05-06 11:13:50|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|1
1651835920000|2022-05-06 11:18:40|2246.4|2240.4|2246.6|2240.6|2246.6|2240.6|2246.4|2240.4|2
1651835990000|2022-05-06 11:19:50|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|1
1651836000000|2022-05-06 11:20:00|2248.3|2242.3|2248.9|2242.9|2250|2244|2248.3|2242.3|6
1651836020000|2022-05-06 11:20:20|2249|2243|2248.3|2242.3|2249.5|2243.5|2248.3|2242.3|4
1651836040000|2022-05-06 11:20:40|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|1
1651836050000|2022-05-06 11:20:50|2248.4|2242.4|2247.5|2241.5|2248.4|2242.4|2247.5|2241.5|2
1651836060000|2022-05-06 11:21:00|2247.3|2241.3|2247|2241|2247.3|2241.3|2247|2241|2
1651836070000|2022-05-06 11:21:10|2246.8|2240.8|2246.4|2240.4|2246.8|2240.8|2246.4|2240.4|3
1651836120000|2022-05-06 11:22:00|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|1
1651836170000|2022-05-06 11:22:50|2245.9|2239.9|2246.4|2240.4|2246.4|2240.4|2245.9|2239.9|2
1651836180000|2022-05-06 11:23:00|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|1
1651836260000|2022-05-06 11:24:20|2245.1|2239.1|2244.9|2238.9|2245.1|2239.1|2244.9|2238.9|2
1651836280000|2022-05-06 11:24:40|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1651836290000|2022-05-06 11:24:50|2244.4|2238.4|2245.6|2239.6|2245.6|2239.6|2244.4|2238.4|2
1651836330000|2022-05-06 11:25:30|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|1
1651836350000|2022-05-06 11:25:50|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|1
1651836360000|2022-05-06 11:26:00|2245.4|2239.4|2245.1|2239.1|2245.4|2239.4|2244.9|2238.9|4
1651836440000|2022-05-06 11:27:20|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|1
1651836470000|2022-05-06 11:27:50|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1651836520000|2022-05-06 11:28:40|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|1
1651836540000|2022-05-06 11:29:00|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1651836600000|2022-05-06 11:30:00|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|1
1651836660000|2022-05-06 11:31:00|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.4|2238.4|3
1651836710000|2022-05-06 11:31:50|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|1
1651836720000|2022-05-06 11:32:00|2244.6|2238.6|2246.1|2240.1|2246.1|2240.1|2244.6|2238.6|6
1651836730000|2022-05-06 11:32:10|2246.4|2240.4|2246.1|2240.1|2246.4|2240.4|2246.1|2240.1|2
1651836750000|2022-05-06 11:32:30|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|1
1651836800000|2022-05-06 11:33:20|2246.1|2240.1|2245.6|2239.6|2246.1|2240.1|2245.6|2239.6|3
1651836820000|2022-05-06 11:33:40|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|1
1651836840000|2022-05-06 11:34:00|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|1
1651836880000|2022-05-06 11:34:40|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|2244.6|2238.6|3
1651836980000|2022-05-06 11:36:20|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1651836990000|2022-05-06 11:36:30|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|1
1651837010000|2022-05-06 11:36:50|2244.6|2238.6|2244.4|2238.4|2244.6|2238.6|2244.4|2238.4|2
1651837040000|2022-05-06 11:37:20|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1651837050000|2022-05-06 11:37:30|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|1
1651837110000|2022-05-06 11:38:30|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1651837150000|2022-05-06 11:39:10|2244.4|2238.4|2244.6|2238.6|2244.6|2238.6|2244.4|2238.4|2
1651837160000|2022-05-06 11:39:20|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|1
1651837320000|2022-05-06 11:42:00|2244.1|2238.1|2244.4|2238.4|2244.4|2238.4|2244.1|2238.1|2
1651837550000|2022-05-06 11:45:50|2244.6|2238.6|2245.6|2239.6|2245.6|2239.6|2244.6|2238.6|2
1651837560000|2022-05-06 11:46:00|2245.9|2239.9|2245.4|2239.4|2245.9|2239.9|2245.4|2239.4|3
1651837570000|2022-05-06 11:46:10|2245.1|2239.1|2246.6|2240.6|2247.1|2241.1|2245.1|2239.1|5
1651837580000|2022-05-06 11:46:20|2246.4|2240.4|2247.6|2241.6|2247.6|2241.6|2246.4|2240.4|4
1651837590000|2022-05-06 11:46:30|2247.4|2241.4|2246.6|2240.6|2247.4|2241.4|2246.6|2240.6|4
1651837620000|2022-05-06 11:47:00|2246.4|2240.4|2246.1|2240.1|2246.4|2240.4|2246.1|2240.1|2
1651837630000|2022-05-06 11:47:10|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|1
1651837650000|2022-05-06 11:47:30|2245.6|2239.6|2245.4|2239.4|2245.6|2239.6|2245.4|2239.4|2
1651837670000|2022-05-06 11:47:50|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|1
1651837680000|2022-05-06 11:48:00|2245.4|2239.4|2245.1|2239.1|2245.4|2239.4|2245.1|2239.1|2
1651837710000|2022-05-06 11:48:30|2244.9|2238.9|2244.9|2238.9|2245.1|2239.1|2244.9|2238.9|3
1651837720000|2022-05-06 11:48:40|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1651837750000|2022-05-06 11:49:10|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|1
1651837770000|2022-05-06 11:49:30|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1651837780000|2022-05-06 11:49:40|2243.8|2237.8|2242.9|2236.9|2244.4|2238.4|2242.9|2236.9|6
1651837790000|2022-05-06 11:49:50|2243.1|2237.1|2243.1|2237.1|2243.1|2237.1|2243.1|2237.1|1
1651837800000|2022-05-06 11:50:00|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|1
1651837840000|2022-05-06 11:50:40|2243.5|2237.5|2243|2237|2243.5|2237.5|2243|2237|2
1651837850000|2022-05-06 11:50:50|2242.6|2236.6|2241.9|2235.9|2242.6|2236.6|2241.9|2235.9|4
1651837860000|2022-05-06 11:51:00|2241.6|2235.6|2240.4|2234.4|2241.6|2235.6|2240.4|2234.4|4
1651837880000|2022-05-06 11:51:20|2240.3|2234.3|2240.1|2234.1|2240.3|2234.3|2240.1|2234.1|2
1651837890000|2022-05-06 11:51:30|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|1
1651837900000|2022-05-06 11:51:40|2240.5|2234.5|2242|2236|2242|2236|2240.5|2234.5|2
1651837970000|2022-05-06 11:52:50|2241.9|2235.9|2241.4|2235.4|2241.9|2235.9|2241.4|2235.4|3
1651837980000|2022-05-06 11:53:00|2241.1|2235.1|2240.6|2234.6|2241.1|2235.1|2240.6|2234.6|3
1651838060000|2022-05-06 11:54:20|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|1
1651838070000|2022-05-06 11:54:30|2240.6|2234.6|2240.1|2234.1|2240.6|2234.6|2240.1|2234.1|3
1651838080000|2022-05-06 11:54:40|2240.4|2234.4|2240.1|2234.1|2240.4|2234.4|2239.9|2233.9|3
1651838100000|2022-05-06 11:55:00|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|1
1651838110000|2022-05-06 11:55:10|2240.9|2234.9|2241.1|2235.1|2241.1|2235.1|2240.9|2234.9|2
1651838120000|2022-05-06 11:55:20|2241.4|2235.4|2241.6|2235.6|2241.6|2235.6|2241.4|2235.4|2
1651838130000|2022-05-06 11:55:30|2241.4|2235.4|2241.1|2235.1|2241.4|2235.4|2241.1|2235.1|2
1651838140000|2022-05-06 11:55:40|2241.4|2235.4|2241.1|2235.1|2241.4|2235.4|2241.1|2235.1|2
1651838150000|2022-05-06 11:55:50|2241.4|2235.4|2240.6|2234.6|2241.4|2235.4|2240.6|2234.6|4
1651838160000|2022-05-06 11:56:00|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|1
1651838170000|2022-05-06 11:56:10|2240.6|2234.6|2241.6|2235.6|2241.6|2235.6|2240.6|2234.6|3
1651838180000|2022-05-06 11:56:20|2241.9|2235.9|2241.6|2235.6|2241.9|2235.9|2241.6|2235.6|4
1651838190000|2022-05-06 11:56:30|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|1
1651838200000|2022-05-06 11:56:40|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|1
1651838210000|2022-05-06 11:56:50|2241.4|2235.4|2241.1|2235.1|2241.4|2235.4|2241.1|2235.1|2
1651838220000|2022-05-06 11:57:00|2240.9|2234.9|2240.6|2234.6|2240.9|2234.9|2240.6|2234.6|4
1651838230000|2022-05-06 11:57:10|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|1
1651838240000|2022-05-06 11:57:20|2241.1|2235.1|2240.9|2234.9|2241.1|2235.1|2240.6|2234.6|3
1651838250000|2022-05-06 11:57:30|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|2240.4|2234.4|3
1651838260000|2022-05-06 11:57:40|2240.4|2234.4|2240.4|2234.4|2240.6|2234.6|2240.4|2234.4|3
1651838280000|2022-05-06 11:58:00|2240.1|2234.1|2240.6|2234.6|2240.6|2234.6|2240.1|2234.1|5
1651838290000|2022-05-06 11:58:10|2240.4|2234.4|2240.6|2234.6|2240.6|2234.6|2240.4|2234.4|2
1651838300000|2022-05-06 11:58:20|2240.4|2234.4|2240.6|2234.6|2240.6|2234.6|2240.4|2234.4|4
1651838310000|2022-05-06 11:58:30|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|1
1651838320000|2022-05-06 11:58:40|2240.1|2234.1|2240.4|2234.4|2240.4|2234.4|2240.1|2234.1|2
1651838330000|2022-05-06 11:58:50|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|1
1651838370000|2022-05-06 11:59:30|2240.4|2234.4|2241.1|2235.1|2241.6|2235.6|2240.4|2234.4|6
1651838380000|2022-05-06 11:59:40|2240.9|2234.9|2241.1|2235.1|2241.1|2235.1|2240.9|2234.9|2
1651838390000|2022-05-06 11:59:50|2240.9|2234.9|2240.6|2234.6|2240.9|2234.9|2240.4|2234.4|3
1651838400000|2022-05-06 12:00:00|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|1
1651838410000|2022-05-06 12:00:10|2240.6|2234.6|2238.4|2232.4|2240.6|2234.6|2238.4|2232.4|7
1651838430000|2022-05-06 12:00:30|2238.6|2232.6|2238.6|2232.6|2238.6|2232.6|2238.6|2232.6|1
1651838460000|2022-05-06 12:01:00|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|1
1651838480000|2022-05-06 12:01:20|2238.1|2232.1|2237.9|2231.9|2238.1|2232.1|2237.9|2231.9|2
1651838490000|2022-05-06 12:01:30|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1651838510000|2022-05-06 12:01:50|2237.1|2231.1|2237.4|2231.4|2237.4|2231.4|2237.1|2231.1|2
1651838550000|2022-05-06 12:02:30|2237.1|2231.1|2237.4|2231.4|2237.4|2231.4|2237.1|2231.1|2
1651838560000|2022-05-06 12:02:40|2237.1|2231.1|2237.4|2231.4|2237.4|2231.4|2237.1|2231.1|2
1651838580000|2022-05-06 12:03:00|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|1
1651838590000|2022-05-06 12:03:10|2237.4|2231.4|2237.6|2231.6|2237.6|2231.6|2237.4|2231.4|2
1651838610000|2022-05-06 12:03:30|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1651838620000|2022-05-06 12:03:40|2237.1|2231.1|2236.9|2230.9|2237.1|2231.1|2236.9|2230.9|2
1651838670000|2022-05-06 12:04:30|2237.4|2231.4|2237.6|2231.6|2237.6|2231.6|2237.4|2231.4|2
1651838680000|2022-05-06 12:04:40|2237.4|2231.4|2237.6|2231.6|2237.6|2231.6|2237.4|2231.4|2
1651838690000|2022-05-06 12:04:50|2237.9|2231.9|2238.9|2232.9|2238.9|2232.9|2237.9|2231.9|5
1651838700000|2022-05-06 12:05:00|2238.6|2232.6|2239.1|2233.1|2239.1|2233.1|2238.6|2232.6|3
1651838710000|2022-05-06 12:05:10|2239.4|2233.4|2239.1|2233.1|2239.4|2233.4|2238.9|2232.9|3
1651838720000|2022-05-06 12:05:20|2238.9|2232.9|2238.6|2232.6|2238.9|2232.9|2238.6|2232.6|2
1651838740000|2022-05-06 12:05:40|2238.4|2232.4|2239.4|2233.4|2239.4|2233.4|2238.4|2232.4|5
1651838750000|2022-05-06 12:05:50|2239.6|2233.6|2240.4|2234.4|2240.4|2234.4|2239.6|2233.6|2
1651838760000|2022-05-06 12:06:00|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|1
1651838770000|2022-05-06 12:06:10|2239.4|2233.4|2238.9|2232.9|2239.4|2233.4|2238.9|2232.9|2
1651838780000|2022-05-06 12:06:20|2238.6|2232.6|2238.9|2232.9|2238.9|2232.9|2238.6|2232.6|2
1651838790000|2022-05-06 12:06:30|2239.1|2233.1|2239.1|2233.1|2239.1|2233.1|2239.1|2233.1|1
1651838800000|2022-05-06 12:06:40|2238.9|2232.9|2238.9|2232.9|2238.9|2232.9|2238.9|2232.9|1
1651838820000|2022-05-06 12:07:00|2238.4|2232.4|2237.9|2231.9|2238.6|2232.6|2237.9|2231.9|5
1651838830000|2022-05-06 12:07:10|2238.1|2232.1|2238.4|2232.4|2238.4|2232.4|2238.1|2232.1|2
1651838850000|2022-05-06 12:07:30|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|1
1651838880000|2022-05-06 12:08:00|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|1
1651838900000|2022-05-06 12:08:20|2238.1|2232.1|2237.9|2231.9|2238.1|2232.1|2237.9|2231.9|2
1651838910000|2022-05-06 12:08:30|2237.6|2231.6|2237.4|2231.4|2237.6|2231.6|2236.9|2230.9|4
1651838930000|2022-05-06 12:08:50|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|1
1651838960000|2022-05-06 12:09:20|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1651838970000|2022-05-06 12:09:30|2237.1|2231.1|2237.4|2231.4|2237.4|2231.4|2237.1|2231.1|2
1651839090000|2022-05-06 12:11:30|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|1
1651839100000|2022-05-06 12:11:40|2237.4|2231.4|2237.4|2231.4|2237.9|2231.9|2237.4|2231.4|3
1651839120000|2022-05-06 12:12:00|2237.1|2231.1|2236.9|2230.9|2237.1|2231.1|2236.9|2230.9|2
1651839200000|2022-05-06 12:13:20|2237.1|2231.1|2237.4|2231.4|2237.4|2231.4|2237.1|2231.1|2
1651839270000|2022-05-06 12:14:30|2238.1|2232.1|2238.4|2232.4|2238.4|2232.4|2238.1|2232.1|4
1651839290000|2022-05-06 12:14:50|2238.1|2232.1|2237.4|2231.4|2238.1|2232.1|2237.4|2231.4|3
1651839300000|2022-05-06 12:15:00|2237.1|2231.1|2236.9|2230.9|2237.1|2231.1|2236.9|2230.9|2
1651839330000|2022-05-06 12:15:30|2237.1|2231.1|2237.4|2231.4|2237.6|2231.6|2237.1|2231.1|10
1651839360000|2022-05-06 12:16:00|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|1
1651839390000|2022-05-06 12:16:30|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|1
1651839400000|2022-05-06 12:16:40|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|1
1651839430000|2022-05-06 12:17:10|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1651839440000|2022-05-06 12:17:20|2237.6|2231.6|2236.9|2230.9|2237.6|2231.6|2236.9|2230.9|5
1651839470000|2022-05-06 12:17:50|2237.4|2231.4|2236.9|2230.9|2237.4|2231.4|2236.9|2230.9|4
1651839540000|2022-05-06 12:19:00|2237.4|2231.4|2236.9|2230.9|2237.6|2231.6|2236.9|2230.9|4
1651839570000|2022-05-06 12:19:30|2236.4|2230.4|2234.9|2228.9|2236.4|2230.4|2234.6|2228.6|6
1651839580000|2022-05-06 12:19:40|2235.1|2229.1|2234.9|2228.9|2235.1|2229.1|2234.4|2228.4|8
1651839610000|2022-05-06 12:20:10|2234.6|2228.6|2234.9|2228.9|2234.9|2228.9|2234.6|2228.6|2
1651839630000|2022-05-06 12:20:30|2234.6|2228.6|2234.9|2228.9|2234.9|2228.9|2234.6|2228.6|2
1651839650000|2022-05-06 12:20:50|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|1
1651839660000|2022-05-06 12:21:00|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1651839690000|2022-05-06 12:21:30|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|1
1651839700000|2022-05-06 12:21:40|2235.4|2229.4|2234.9|2228.9|2235.4|2229.4|2234.9|2228.9|2
1651839710000|2022-05-06 12:21:50|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2234.9|2228.9|3
1651839730000|2022-05-06 12:22:10|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1651839740000|2022-05-06 12:22:20|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|1
1651839800000|2022-05-06 12:23:20|2234.4|2228.4|2234.6|2228.6|2234.6|2228.6|2234.4|2228.4|2
1651839860000|2022-05-06 12:24:20|2234.4|2228.4|2234.6|2228.6|2234.6|2228.6|2234.4|2228.4|2
1651839870000|2022-05-06 12:24:30|2234.4|2228.4|2234.6|2228.6|2234.6|2228.6|2234.4|2228.4|2
1651839880000|2022-05-06 12:24:40|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|1
1651839890000|2022-05-06 12:24:50|2234.6|2228.6|2235.6|2229.6|2235.9|2229.9|2234.6|2228.6|3
1651839920000|2022-05-06 12:25:20|2235.4|2229.4|2234.9|2228.9|2235.4|2229.4|2234.9|2228.9|2
1651839930000|2022-05-06 12:25:30|2235.1|2229.1|2235.4|2229.4|2235.4|2229.4|2235.1|2229.1|2
1651839960000|2022-05-06 12:26:00|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1651839970000|2022-05-06 12:26:10|2235.4|2229.4|2235.6|2229.6|2235.6|2229.6|2235.4|2229.4|2
1651839980000|2022-05-06 12:26:20|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1651840010000|2022-05-06 12:26:50|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1651840040000|2022-05-06 12:27:20|2234.9|2228.9|2235.4|2229.4|2235.4|2229.4|2234.9|2228.9|2
1651840060000|2022-05-06 12:27:40|2235.6|2229.6|2235.9|2229.9|2235.9|2229.9|2235.6|2229.6|2
1651840080000|2022-05-06 12:28:00|2235.6|2229.6|2235.4|2229.4|2235.9|2229.9|2235.4|2229.4|4
1651840110000|2022-05-06 12:28:30|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1651840130000|2022-05-06 12:28:50|2235.6|2229.6|2235.9|2229.9|2235.9|2229.9|2235.4|2229.4|6
1651840140000|2022-05-06 12:29:00|2235.4|2229.4|2235.4|2229.4|2235.9|2229.9|2235.4|2229.4|5
1651840150000|2022-05-06 12:29:10|2235.1|2229.1|2234.9|2228.9|2235.1|2229.1|2234.9|2228.9|2
1651840160000|2022-05-06 12:29:20|2235.4|2229.4|2234.9|2228.9|2235.4|2229.4|2234.9|2228.9|4
1651840170000|2022-05-06 12:29:30|2234.6|2228.6|2234.9|2228.9|2234.9|2228.9|2234.6|2228.6|2
1651840180000|2022-05-06 12:29:40|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|1
1651840190000|2022-05-06 12:29:50|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1651840200000|2022-05-06 12:30:00|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1651840220000|2022-05-06 12:30:20|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1651840250000|2022-05-06 12:30:50|2234.9|2228.9|2235.6|2229.6|2235.6|2229.6|2234.6|2228.6|4
1651840260000|2022-05-06 12:31:00|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1651840270000|2022-05-06 12:31:10|2235.1|2229.1|2234.9|2228.9|2235.4|2229.4|2234.9|2228.9|3
1651840310000|2022-05-06 12:31:50|2234.6|2228.6|2234.9|2228.9|2234.9|2228.9|2234.4|2228.4|3
1651840330000|2022-05-06 12:32:10|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1651840370000|2022-05-06 12:32:50|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1651840380000|2022-05-06 12:33:00|2235.1|2229.1|2234.9|2228.9|2235.1|2229.1|2234.9|2228.9|2
1651840390000|2022-05-06 12:33:10|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1651840420000|2022-05-06 12:33:40|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1651840430000|2022-05-06 12:33:50|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|1
1651840440000|2022-05-06 12:34:00|2234.9|2228.9|2235.6|2229.6|2235.9|2229.9|2234.9|2228.9|4
1651840450000|2022-05-06 12:34:10|2236.1|2230.1|2235.9|2229.9|2236.1|2230.1|2235.9|2229.9|2
1651840460000|2022-05-06 12:34:20|2236.1|2230.1|2236.1|2230.1|2236.4|2230.4|2236.1|2230.1|3
1651840480000|2022-05-06 12:34:40|2236.4|2230.4|2236.1|2230.1|2236.4|2230.4|2236.1|2230.1|4
1651840500000|2022-05-06 12:35:00|2236.4|2230.4|2236.6|2230.6|2236.6|2230.6|2236.4|2230.4|4
1651840510000|2022-05-06 12:35:10|2236.4|2230.4|2236.1|2230.1|2236.4|2230.4|2236.1|2230.1|2
1651840530000|2022-05-06 12:35:30|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1651840540000|2022-05-06 12:35:40|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|1
1651840550000|2022-05-06 12:35:50|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.1|2230.1|3
1651840560000|2022-05-06 12:36:00|2236.6|2230.6|2236.4|2230.4|2236.6|2230.6|2236.4|2230.4|2
1651840570000|2022-05-06 12:36:10|2236.6|2230.6|2236.6|2230.6|2236.9|2230.9|2236.6|2230.6|3
1651840580000|2022-05-06 12:36:20|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|1
1651840610000|2022-05-06 12:36:50|2236.6|2230.6|2237.9|2231.9|2237.9|2231.9|2236.6|2230.6|5
1651840620000|2022-05-06 12:37:00|2237.6|2231.6|2238.4|2232.4|2238.4|2232.4|2237.6|2231.6|6
1651840630000|2022-05-06 12:37:10|2238.1|2232.1|2238.6|2232.6|2238.9|2232.9|2238.1|2232.1|6
1651840640000|2022-05-06 12:37:20|2238.4|2232.4|2237.6|2231.6|2238.4|2232.4|2237.6|2231.6|2
1651840650000|2022-05-06 12:37:30|2238.1|2232.1|2237.9|2231.9|2238.1|2232.1|2237.6|2231.6|3
1651840660000|2022-05-06 12:37:40|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|1
1651840670000|2022-05-06 12:37:50|2236.9|2230.9|2236.4|2230.4|2236.9|2230.9|2236.4|2230.4|2
1651840680000|2022-05-06 12:38:00|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|1
1651840690000|2022-05-06 12:38:10|2237.1|2231.1|2237.1|2231.1|2237.4|2231.4|2237.1|2231.1|3
1651840710000|2022-05-06 12:38:30|2236.9|2230.9|2236.1|2230.1|2236.9|2230.9|2236.1|2230.1|3
1651840720000|2022-05-06 12:38:40|2235.9|2229.9|2235.6|2229.6|2236.1|2230.1|2235.6|2229.6|4
1651840730000|2022-05-06 12:38:50|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|1
1651840740000|2022-05-06 12:39:00|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|1
1651840760000|2022-05-06 12:39:20|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1651840800000|2022-05-06 12:40:00|2236.4|2230.4|2236.1|2230.1|2236.4|2230.4|2235.9|2229.9|4
1651840810000|2022-05-06 12:40:10|2236.6|2230.6|2236.9|2230.9|2236.9|2230.9|2236.6|2230.6|2
1651840820000|2022-05-06 12:40:20|2237.1|2231.1|2237.4|2231.4|2237.4|2231.4|2237.1|2231.1|2
1651840870000|2022-05-06 12:41:10|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|1
1651840900000|2022-05-06 12:41:40|2238.1|2232.1|2239.4|2233.4|2239.4|2233.4|2238.1|2232.1|2
1651840910000|2022-05-06 12:41:50|2238.9|2232.9|2238.6|2232.6|2238.9|2232.9|2238.6|2232.6|2
1651840920000|2022-05-06 12:42:00|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|1
1651840930000|2022-05-06 12:42:10|2238.6|2232.6|2239.9|2233.9|2239.9|2233.9|2238.6|2232.6|2
1651840950000|2022-05-06 12:42:30|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|1
1651840990000|2022-05-06 12:43:10|2240.4|2234.4|2240.9|2234.9|2240.9|2234.9|2240.4|2234.4|2
1651841010000|2022-05-06 12:43:30|2240.6|2234.6|2241.1|2235.1|2241.1|2235.1|2240.6|2234.6|2
1651841020000|2022-05-06 12:43:40|2240.9|2234.9|2241.1|2235.1|2241.1|2235.1|2240.9|2234.9|2
1651841030000|2022-05-06 12:43:50|2243.6|2237.6|2241.6|2235.6|2243.6|2237.6|2241.6|2235.6|3
1651841040000|2022-05-06 12:44:00|2241.1|2235.1|2240.4|2234.4|2241.4|2235.4|2240.4|2234.4|3
1651841060000|2022-05-06 12:44:20|2239.9|2233.9|2240.1|2234.1|2240.1|2234.1|2239.9|2233.9|2
1651841070000|2022-05-06 12:44:30|2240.4|2234.4|2240.1|2234.1|2240.4|2234.4|2240.1|2234.1|2
1651841090000|2022-05-06 12:44:50|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|1
1651841110000|2022-05-06 12:45:10|2240.1|2234.1|2239.9|2233.9|2240.1|2234.1|2239.9|2233.9|2
1651841140000|2022-05-06 12:45:40|2239.6|2233.6|2239.4|2233.4|2239.6|2233.6|2239.4|2233.4|2
1651841150000|2022-05-06 12:45:50|2238.4|2232.4|2238.6|2232.6|2239.4|2233.4|2238.4|2232.4|5
1651841160000|2022-05-06 12:46:00|2238.4|2232.4|2238.1|2232.1|2238.4|2232.4|2238.1|2232.1|2
1651841170000|2022-05-06 12:46:10|2238.6|2232.6|2238.6|2232.6|2238.6|2232.6|2238.6|2232.6|1
1651841200000|2022-05-06 12:46:40|2239.1|2233.1|2240.4|2234.4|2240.6|2234.6|2239.1|2233.1|5
1651841210000|2022-05-06 12:46:50|2240.3|2234.3|2240|2234|2240.3|2234.3|2240|2234|3
1651841220000|2022-05-06 12:47:00|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|1
1651841230000|2022-05-06 12:47:10|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|1
1651841240000|2022-05-06 12:47:20|2239.1|2233.1|2239.1|2233.1|2239.1|2233.1|2239.1|2233.1|1
1651841250000|2022-05-06 12:47:30|2239.5|2233.5|2241.4|2235.4|2241.4|2235.4|2239.5|2233.5|8
1651841260000|2022-05-06 12:47:40|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|1
1651841310000|2022-05-06 12:48:30|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|1
1651841340000|2022-05-06 12:49:00|2241.1|2235.1|2240.9|2234.9|2241.1|2235.1|2240.9|2234.9|2
1651841350000|2022-05-06 12:49:10|2240.6|2234.6|2240.1|2234.1|2240.6|2234.6|2239.9|2233.9|5
1651841360000|2022-05-06 12:49:20|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|2239.4|2233.4|3
1651841370000|2022-05-06 12:49:30|2239.6|2233.6|2239.6|2233.6|2239.6|2233.6|2239.6|2233.6|1
1651841380000|2022-05-06 12:49:40|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|1
1651841390000|2022-05-06 12:49:50|2239.1|2233.1|2239.1|2233.1|2239.1|2233.1|2239.1|2233.1|1
1651841400000|2022-05-06 12:50:00|2238.9|2232.9|2239.4|2233.4|2239.4|2233.4|2238.4|2232.4|3
1651841410000|2022-05-06 12:50:10|2239.6|2233.6|2239.6|2233.6|2239.6|2233.6|2239.6|2233.6|1
1651841430000|2022-05-06 12:50:30|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|1
1651841450000|2022-05-06 12:50:50|2239.6|2233.6|2239.1|2233.1|2239.6|2233.6|2239.1|2233.1|2
1651841460000|2022-05-06 12:51:00|2239.4|2233.4|2239.9|2233.9|2239.9|2233.9|2239.4|2233.4|2
1651841510000|2022-05-06 12:51:50|2239.6|2233.6|2238.6|2232.6|2239.6|2233.6|2238.6|2232.6|3
1651841520000|2022-05-06 12:52:00|2238.9|2232.9|2237.9|2231.9|2238.9|2232.9|2237.9|2231.9|8
1651841550000|2022-05-06 12:52:30|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|1
1651841580000|2022-05-06 12:53:00|2237.9|2231.9|2238.1|2232.1|2238.4|2232.4|2237.6|2231.6|5
1651841600000|2022-05-06 12:53:20|2237.6|2231.6|2236.4|2230.4|2237.6|2231.6|2236.4|2230.4|5
1651841620000|2022-05-06 12:53:40|2236.1|2230.1|2235.9|2229.9|2236.1|2230.1|2235.9|2229.9|2
1651841630000|2022-05-06 12:53:50|2235.6|2229.6|2235.9|2229.9|2235.9|2229.9|2235.6|2229.6|2
1651841640000|2022-05-06 12:54:00|2236.4|2230.4|2235.9|2229.9|2236.4|2230.4|2235.9|2229.9|3
1651841660000|2022-05-06 12:54:20|2235.4|2229.4|2235.6|2229.6|2235.6|2229.6|2235.4|2229.4|2
1651841680000|2022-05-06 12:54:40|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1651841700000|2022-05-06 12:55:00|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|1
1651841710000|2022-05-06 12:55:10|2235.4|2229.4|2235.6|2229.6|2235.6|2229.6|2235.4|2229.4|2
1651841720000|2022-05-06 12:55:20|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1651841740000|2022-05-06 12:55:40|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|1
1651841750000|2022-05-06 12:55:50|2235.4|2229.4|2236.4|2230.4|2236.4|2230.4|2235.4|2229.4|3
1651841780000|2022-05-06 12:56:20|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|1
1651841790000|2022-05-06 12:56:30|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1651841800000|2022-05-06 12:56:40|2235.6|2229.6|2235.4|2229.4|2235.6|2229.6|2235.4|2229.4|2
1651841820000|2022-05-06 12:57:00|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.4|2229.4|3
1651841840000|2022-05-06 12:57:20|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1651841890000|2022-05-06 12:58:10|2235.1|2229.1|2234.4|2228.4|2235.6|2229.6|2234.4|2228.4|6
1651841900000|2022-05-06 12:58:20|2234.6|2228.6|2234.9|2228.9|2234.9|2228.9|2234.6|2228.6|2
1651841910000|2022-05-06 12:58:30|2235.1|2229.1|2234.9|2228.9|2235.1|2229.1|2234.9|2228.9|2
1651841960000|2022-05-06 12:59:20|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|1
1651841970000|2022-05-06 12:59:30|2234.4|2228.4|2234.6|2228.6|2234.6|2228.6|2234.4|2228.4|2
1651841980000|2022-05-06 12:59:40|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1651842000000|2022-05-06 13:00:00|2234.6|2228.6|2236.6|2230.6|2237.1|2231.1|2233.9|2227.9|18
1651842010000|2022-05-06 13:00:10|2236.4|2230.4|2237|2231|2239.3|2233.3|2236.1|2230.1|17
1651842020000|2022-05-06 13:00:20|2237.8|2231.8|2237.8|2231.8|2238.1|2232.1|2237.3|2231.3|18
1651842030000|2022-05-06 13:00:30|2237.6|2231.6|2238.9|2232.9|2238.9|2232.9|2237.1|2231.1|9
1651842040000|2022-05-06 13:00:40|2238.5|2232.5|2237|2231|2238.5|2232.5|2237|2231|5
1651842060000|2022-05-06 13:01:00|2236.6|2230.6|2236.5|2230.5|2236.8|2230.8|2236.5|2230.5|5
1651842070000|2022-05-06 13:01:10|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1651842080000|2022-05-06 13:01:20|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1651842090000|2022-05-06 13:01:30|2236.4|2230.4|2236.3|2230.3|2236.4|2230.4|2236.3|2230.3|2
1651842100000|2022-05-06 13:01:40|2235.8|2229.8|2235.6|2229.6|2235.9|2229.9|2235.4|2229.4|5
1651842120000|2022-05-06 13:02:00|2236|2230|2236.1|2230.1|2236.1|2230.1|2236|2230|4
1651842130000|2022-05-06 13:02:10|2235.9|2229.9|2235.6|2229.6|2235.9|2229.9|2235.6|2229.6|2
1651842140000|2022-05-06 13:02:20|2235.9|2229.9|2235.6|2229.6|2235.9|2229.9|2235.6|2229.6|2
1651842150000|2022-05-06 13:02:30|2235.9|2229.9|2237.1|2231.1|2237.4|2231.4|2235.9|2229.9|5
1651842170000|2022-05-06 13:02:50|2236.9|2230.9|2237.4|2231.4|2237.6|2231.6|2236.9|2230.9|4
1651842180000|2022-05-06 13:03:00|2237.1|2231.1|2237.4|2231.4|2237.6|2231.6|2236.9|2230.9|5
1651842190000|2022-05-06 13:03:10|2236.6|2230.6|2236.9|2230.9|2236.9|2230.9|2236.6|2230.6|2
1651842200000|2022-05-06 13:03:20|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|1
1651842210000|2022-05-06 13:03:30|2237.4|2231.4|2238.9|2232.9|2238.9|2232.9|2237.4|2231.4|3
1651842220000|2022-05-06 13:03:40|2238.6|2232.6|2238.6|2232.6|2238.6|2232.6|2238.4|2232.4|3
1651842240000|2022-05-06 13:04:00|2238.4|2232.4|2238.1|2232.1|2238.6|2232.6|2237.9|2231.9|5
1651842250000|2022-05-06 13:04:10|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2236.9|2230.9|6
1651842260000|2022-05-06 13:04:20|2237.6|2231.6|2236.9|2230.9|2237.6|2231.6|2236.9|2230.9|4
1651842270000|2022-05-06 13:04:30|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.4|2230.4|3
1651842280000|2022-05-06 13:04:40|2236.4|2230.4|2235.9|2229.9|2236.4|2230.4|2235.9|2229.9|4
1651842290000|2022-05-06 13:04:50|2235.6|2229.6|2235.6|2229.6|2236.1|2230.1|2235.4|2229.4|8
1651842300000|2022-05-06 13:05:00|2235.4|2229.4|2235.6|2229.6|2235.6|2229.6|2235.1|2229.1|10
1651842310000|2022-05-06 13:05:10|2236.4|2230.4|2236.9|2230.9|2237.4|2231.4|2236.4|2230.4|6
1651842320000|2022-05-06 13:05:20|2237.1|2231.1|2236.4|2230.4|2237.1|2231.1|2236.4|2230.4|4
1651842340000|2022-05-06 13:05:40|2235.9|2229.9|2235.9|2229.9|2236.1|2230.1|2235.9|2229.9|3
1651842350000|2022-05-06 13:05:50|2235.6|2229.6|2235.9|2229.9|2235.9|2229.9|2235.6|2229.6|2
1651842380000|2022-05-06 13:06:20|2236.1|2230.1|2235.9|2229.9|2236.4|2230.4|2235.9|2229.9|4
1651842390000|2022-05-06 13:06:30|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1651842400000|2022-05-06 13:06:40|2235.1|2229.1|2237|2231|2237|2231|2235.1|2229.1|3
1651842420000|2022-05-06 13:07:00|2236.5|2230.5|2237.3|2231.3|2237.5|2231.5|2236.3|2230.3|11
1651842440000|2022-05-06 13:07:20|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1651842470000|2022-05-06 13:07:50|2237.1|2231.1|2237.4|2231.4|2237.4|2231.4|2237.1|2231.1|2
1651842480000|2022-05-06 13:08:00|2237.1|2231.1|2238.6|2232.6|2238.6|2232.6|2237.1|2231.1|6
1651842490000|2022-05-06 13:08:10|2239.4|2233.4|2240.6|2234.6|2240.9|2234.9|2239.4|2233.4|10
1651842500000|2022-05-06 13:08:20|2242.1|2236.1|2242.8|2236.8|2242.8|2236.8|2242.1|2236.1|4
1651842510000|2022-05-06 13:08:30|2243|2237|2245.3|2239.3|2245.3|2239.3|2243|2237|10
1651842520000|2022-05-06 13:08:40|2245.5|2239.5|2246.8|2240.8|2246.8|2240.8|2245.5|2239.5|10
1651842530000|2022-05-06 13:08:50|2247|2241|2247.9|2241.9|2247.9|2241.9|2246.8|2240.8|5
1651842540000|2022-05-06 13:09:00|2248.1|2242.1|2247.9|2241.9|2248.4|2242.4|2247.9|2241.9|4
1651842550000|2022-05-06 13:09:10|2247.6|2241.6|2246.6|2240.6|2247.6|2241.6|2246.6|2240.6|2
1651842560000|2022-05-06 13:09:20|2246.5|2240.5|2246.3|2240.3|2246.5|2240.5|2246.3|2240.3|2
1651842580000|2022-05-06 13:09:40|2246|2240|2245.9|2239.9|2246|2240|2245.9|2239.9|2
1651842590000|2022-05-06 13:09:50|2245.6|2239.6|2245.6|2239.6|2245.9|2239.9|2245.6|2239.6|3
1651842600000|2022-05-06 13:10:00|2247|2241|2246.3|2240.3|2247|2241|2246.3|2240.3|2
1651842620000|2022-05-06 13:10:20|2245.6|2239.6|2245.4|2239.4|2245.6|2239.6|2245.4|2239.4|3
1651842630000|2022-05-06 13:10:30|2245|2239|2243.8|2237.8|2245|2239|2243.8|2237.8|3
1651842640000|2022-05-06 13:10:40|2243.6|2237.6|2242.1|2236.1|2243.6|2237.6|2242.1|2236.1|9
1651842650000|2022-05-06 13:10:50|2242|2236|2241.6|2235.6|2242|2236|2241.6|2235.6|3
1651842660000|2022-05-06 13:11:00|2241.5|2235.5|2242.1|2236.1|2242.1|2236.1|2241.5|2235.5|3
1651842670000|2022-05-06 13:11:10|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|1
1651842680000|2022-05-06 13:11:20|2242.1|2236.1|2242.1|2236.1|2242.1|2236.1|2242.1|2236.1|1
1651842700000|2022-05-06 13:11:40|2241.9|2235.9|2241.6|2235.6|2241.9|2235.9|2241.6|2235.6|2
1651842720000|2022-05-06 13:12:00|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|1
1651842730000|2022-05-06 13:12:10|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|1
1651842750000|2022-05-06 13:12:30|2241.4|2235.4|2243.6|2237.6|2243.6|2237.6|2241.4|2235.4|7
1651842760000|2022-05-06 13:12:40|2243.9|2237.9|2244.4|2238.4|2244.9|2238.9|2243.6|2237.6|11
1651842770000|2022-05-06 13:12:50|2244.1|2238.1|2244.1|2238.1|2244.1|2238.1|2243.9|2237.9|3
1651842800000|2022-05-06 13:13:20|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|1
1651842810000|2022-05-06 13:13:30|2244.4|2238.4|2244.6|2238.6|2244.9|2238.9|2244.4|2238.4|4
1651842830000|2022-05-06 13:13:50|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|1
1651842840000|2022-05-06 13:14:00|2244.1|2238.1|2244.1|2238.1|2244.1|2238.1|2244.1|2238.1|1
1651842860000|2022-05-06 13:14:20|2244.4|2238.4|2245.9|2239.9|2245.9|2239.9|2244.4|2238.4|3
1651842870000|2022-05-06 13:14:30|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|2245.4|2239.4|3
1651842900000|2022-05-06 13:15:00|2245.9|2239.9|2245.4|2239.4|2247.1|2241.1|2245.4|2239.4|5
1651842920000|2022-05-06 13:15:20|2245.1|2239.1|2244.9|2238.9|2245.1|2239.1|2244.9|2238.9|2
1651842930000|2022-05-06 13:15:30|2245.1|2239.1|2244.6|2238.6|2245.1|2239.1|2244.6|2238.6|2
1651842950000|2022-05-06 13:15:50|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|2244.1|2238.1|3
1651842960000|2022-05-06 13:16:00|2244.1|2238.1|2244.4|2238.4|2244.4|2238.4|2243.9|2237.9|4
1651842970000|2022-05-06 13:16:10|2244.1|2238.1|2244.1|2238.1|2244.1|2238.1|2244.1|2238.1|1
1651842990000|2022-05-06 13:16:30|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|1
1651843000000|2022-05-06 13:16:40|2243.4|2237.4|2243.4|2237.4|2243.4|2237.4|2243.4|2237.4|1
1651843010000|2022-05-06 13:16:50|2242.6|2236.6|2242.3|2236.3|2242.6|2236.6|2241.4|2235.4|9
1651843020000|2022-05-06 13:17:00|2243|2237|2246.5|2240.5|2246.5|2240.5|2243|2237|9
1651843030000|2022-05-06 13:17:10|2246.3|2240.3|2246.4|2240.4|2246.9|2240.9|2246.3|2240.3|5
1651843040000|2022-05-06 13:17:20|2246.5|2240.5|2246.4|2240.4|2246.5|2240.5|2246.4|2240.4|4
1651843050000|2022-05-06 13:17:30|2246|2240|2246|2240|2246|2240|2246|2240|1
1651843060000|2022-05-06 13:17:40|2245.5|2239.5|2244.9|2238.9|2245.8|2239.8|2244.9|2238.9|5
1651843070000|2022-05-06 13:17:50|2244.8|2238.8|2244.9|2238.9|2244.9|2238.9|2244.8|2238.8|2
1651843080000|2022-05-06 13:18:00|2245.4|2239.4|2245.3|2239.3|2245.4|2239.4|2245.3|2239.3|2
1651843090000|2022-05-06 13:18:10|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|1
1651843110000|2022-05-06 13:18:30|2244.9|2238.9|2245.6|2239.6|2245.6|2239.6|2244.9|2238.9|2
1651843120000|2022-05-06 13:18:40|2245.1|2239.1|2245.6|2239.6|2245.6|2239.6|2245.1|2239.1|2
1651843130000|2022-05-06 13:18:50|2244.9|2238.9|2245.1|2239.1|2245.1|2239.1|2244.9|2238.9|2
1651843140000|2022-05-06 13:19:00|2245.4|2239.4|2245.1|2239.1|2245.6|2239.6|2245.1|2239.1|3
1651843150000|2022-05-06 13:19:10|2244.9|2238.9|2245.4|2239.4|2245.6|2239.6|2244.9|2238.9|18
1651843160000|2022-05-06 13:19:20|2245.6|2239.6|2245.4|2239.4|2245.6|2239.6|2245.4|2239.4|2
1651843180000|2022-05-06 13:19:40|2245.1|2239.1|2245.6|2239.6|2245.6|2239.6|2244.9|2238.9|10
1651843190000|2022-05-06 13:19:50|2244.9|2238.9|2245.6|2239.6|2245.8|2239.8|2244.9|2238.9|37
1651843200000|2022-05-06 13:20:00|2245|2239|2247.4|2241.4|2247.6|2241.6|2245|2239|29
1651843210000|2022-05-06 13:20:10|2247.8|2241.8|2248.6|2242.6|2248.6|2242.6|2247.5|2241.5|4
1651843220000|2022-05-06 13:20:20|2248.4|2242.4|2249.9|2243.9|2249.9|2243.9|2248.4|2242.4|8
1651843230000|2022-05-06 13:20:30|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|1
1651843240000|2022-05-06 13:20:40|2250.5|2244.5|2251.3|2245.3|2251.6|2245.6|2250.3|2244.3|19
1651843250000|2022-05-06 13:20:50|2251.1|2245.1|2251.8|2245.8|2251.8|2245.8|2251.1|2245.1|20
1651843260000|2022-05-06 13:21:00|2251.3|2245.3|2251.4|2245.4|2252|2246|2251.3|2245.3|11
1651843270000|2022-05-06 13:21:10|2251.5|2245.5|2251.8|2245.8|2251.8|2245.8|2251.5|2245.5|2
1651843290000|2022-05-06 13:21:30|2251.5|2245.5|2251.8|2245.8|2251.8|2245.8|2251.1|2245.1|4
1651843310000|2022-05-06 13:21:50|2251.6|2245.6|2251.8|2245.8|2251.8|2245.8|2251.6|2245.6|2
1651843320000|2022-05-06 13:22:00|2252|2246|2251.5|2245.5|2252|2246|2251.5|2245.5|2
1651843330000|2022-05-06 13:22:10|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|1
1651843350000|2022-05-06 13:22:30|2251.6|2245.6|2250.9|2244.9|2251.6|2245.6|2250.9|2244.9|3
1651843370000|2022-05-06 13:22:50|2252.1|2246.1|2253.5|2247.5|2253.5|2247.5|2252.1|2246.1|4
1651843380000|2022-05-06 13:23:00|2253.3|2247.3|2255|2249|2255|2249|2253.1|2247.1|8
1651843390000|2022-05-06 13:23:10|2256.1|2250.1|2257.4|2251.4|2257.5|2251.5|2256.1|2250.1|5
1651843400000|2022-05-06 13:23:20|2257.3|2251.3|2257.1|2251.1|2257.3|2251.3|2257.1|2251.1|2
1651843420000|2022-05-06 13:23:40|2256.9|2250.9|2256.9|2250.9|2256.9|2250.9|2256.9|2250.9|1
1651843430000|2022-05-06 13:23:50|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|1
1651843440000|2022-05-06 13:24:00|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|1
1651843450000|2022-05-06 13:24:10|2254.9|2248.9|2254|2248|2254.9|2248.9|2254|2248|4
1651843480000|2022-05-06 13:24:40|2253.9|2247.9|2252.9|2246.9|2253.9|2247.9|2252.4|2246.4|5
1651843490000|2022-05-06 13:24:50|2252.6|2246.6|2252.6|2246.6|2252.6|2246.6|2252.4|2246.4|3
1651843500000|2022-05-06 13:25:00|2251.6|2245.6|2253.6|2247.6|2253.9|2247.9|2251.6|2245.6|6
1651843510000|2022-05-06 13:25:10|2252.9|2246.9|2253.9|2247.9|2253.9|2247.9|2252.9|2246.9|5
1651843520000|2022-05-06 13:25:20|2253.6|2247.6|2253.1|2247.1|2253.6|2247.6|2253.1|2247.1|2
1651843530000|2022-05-06 13:25:30|2252.9|2246.9|2252.1|2246.1|2252.9|2246.9|2252.1|2246.1|2
1651843540000|2022-05-06 13:25:40|2251.4|2245.4|2252.4|2246.4|2252.9|2246.9|2251.4|2245.4|4
1651843550000|2022-05-06 13:25:50|2253.1|2247.1|2252.6|2246.6|2253.1|2247.1|2252.6|2246.6|3
1651843570000|2022-05-06 13:26:10|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|1
1651843590000|2022-05-06 13:26:30|2251.1|2245.1|2252.6|2246.6|2252.6|2246.6|2251.1|2245.1|2
1651843600000|2022-05-06 13:26:40|2252.4|2246.4|2252.9|2246.9|2252.9|2246.9|2252.4|2246.4|2
1651843650000|2022-05-06 13:27:30|2252.6|2246.6|2254.1|2248.1|2254.6|2248.6|2252.6|2246.6|8
1651843660000|2022-05-06 13:27:40|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.1|2248.1|39
1651843670000|2022-05-06 13:27:50|2254.1|2248.1|2254.6|2248.6|2254.6|2248.6|2254.1|2248.1|38
1651843680000|2022-05-06 13:28:00|2254.1|2248.1|2254.4|2248.4|2254.6|2248.6|2254.1|2248.1|24
1651843690000|2022-05-06 13:28:10|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.1|2248.1|37
1651843700000|2022-05-06 13:28:20|2254.1|2248.1|2254.6|2248.6|2254.6|2248.6|2254.1|2248.1|38
1651843710000|2022-05-06 13:28:30|2254.1|2248.1|2253.5|2247.5|2254.6|2248.6|2253.4|2247.4|37
1651843720000|2022-05-06 13:28:40|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.5|2247.5|31
1651843740000|2022-05-06 13:29:00|2253.6|2247.6|2252.9|2246.9|2254.1|2248.1|2252.9|2246.9|20
1651843750000|2022-05-06 13:29:10|2253.4|2247.4|2253.5|2247.5|2253.5|2247.5|2252.9|2246.9|18
1651843760000|2022-05-06 13:29:20|2253.3|2247.3|2253.3|2247.3|2253.3|2247.3|2253.3|2247.3|1
1651843770000|2022-05-06 13:29:30|2252.6|2246.6|2252.6|2246.6|2252.9|2246.9|2252.6|2246.6|3
1651843780000|2022-05-06 13:29:40|2252.9|2246.9|2252.9|2246.9|2252.9|2246.9|2252.6|2246.6|3
1651843790000|2022-05-06 13:29:50|2252.6|2246.6|2253.1|2247.1|2253.1|2247.1|2252.4|2246.4|12
1651843800000|2022-05-06 13:30:00|2252.6|2246.6|2253.4|2247.4|2253.4|2247.4|2252.6|2246.6|7
1651843810000|2022-05-06 13:30:10|2253.9|2247.9|2254.1|2248.1|2254.1|2248.1|2253.9|2247.9|2
1651843840000|2022-05-06 13:30:40|2253.9|2247.9|2253.9|2247.9|2254.1|2248.1|2253.6|2247.6|4
1651843850000|2022-05-06 13:30:50|2253.6|2247.6|2253.1|2247.1|2254.1|2248.1|2253.1|2247.1|9
1651843860000|2022-05-06 13:31:00|2252.9|2246.9|2252.9|2246.9|2253.1|2247.1|2252.9|2246.9|5
1651843870000|2022-05-06 13:31:10|2252.6|2246.6|2252.6|2246.6|2252.6|2246.6|2252.6|2246.6|1
1651843880000|2022-05-06 13:31:20|2252.4|2246.4|2252.4|2246.4|2252.6|2246.6|2252.1|2246.1|4
1651843890000|2022-05-06 13:31:30|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|2250.9|2244.9|8
1651843900000|2022-05-06 13:31:40|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|2252.1|2246.1|3
1651843910000|2022-05-06 13:31:50|2252.1|2246.1|2251.9|2245.9|2252.1|2246.1|2251.6|2245.6|4
1651843920000|2022-05-06 13:32:00|2251.6|2245.6|2251.1|2245.1|2251.6|2245.6|2250.6|2244.6|11
1651843930000|2022-05-06 13:32:10|2251.4|2245.4|2251.1|2245.1|2251.4|2245.4|2251.1|2245.1|16
1651843940000|2022-05-06 13:32:20|2251.4|2245.4|2251.1|2245.1|2251.4|2245.4|2250.9|2244.9|10
1651843950000|2022-05-06 13:32:30|2251.4|2245.4|2251.9|2245.9|2252.4|2246.4|2251.1|2245.1|7
1651843960000|2022-05-06 13:32:40|2251.6|2245.6|2251.9|2245.9|2252.1|2246.1|2251.6|2245.6|5
1651843970000|2022-05-06 13:32:50|2251.4|2245.4|2251.6|2245.6|2251.9|2245.9|2251.4|2245.4|8
1651843980000|2022-05-06 13:33:00|2251.4|2245.4|2250.9|2244.9|2251.4|2245.4|2250.5|2244.5|18
1651843990000|2022-05-06 13:33:10|2250.5|2244.5|2250.5|2244.5|2250.9|2244.9|2250.5|2244.5|12
1651844000000|2022-05-06 13:33:20|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|1
1651844040000|2022-05-06 13:34:00|2250.1|2244.1|2250.1|2244.1|2250.1|2244.1|2248.6|2242.6|4
1651844050000|2022-05-06 13:34:10|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|1
1651844060000|2022-05-06 13:34:20|2248.9|2242.9|2249.4|2243.4|2249.9|2243.9|2248.9|2242.9|4
1651844080000|2022-05-06 13:34:40|2249.1|2243.1|2249.4|2243.4|2249.4|2243.4|2249.1|2243.1|2
1651844100000|2022-05-06 13:35:00|2249.1|2243.1|2248.9|2242.9|2249.1|2243.1|2248.6|2242.6|6
1651844110000|2022-05-06 13:35:10|2248.6|2242.6|2248.6|2242.6|2248.6|2242.6|2248.6|2242.6|1
1651844130000|2022-05-06 13:35:30|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|1
1651844140000|2022-05-06 13:35:40|2247.9|2241.9|2248.4|2242.4|2248.6|2242.6|2247.9|2241.9|8
1651844160000|2022-05-06 13:36:00|2248.1|2242.1|2248.1|2242.1|2248.1|2242.1|2248.1|2242.1|1
1651844170000|2022-05-06 13:36:10|2247.9|2241.9|2247.9|2241.9|2247.9|2241.9|2247.6|2241.6|3
1651844190000|2022-05-06 13:36:30|2247.4|2241.4|2247.9|2241.9|2247.9|2241.9|2247.4|2241.4|7
1651844200000|2022-05-06 13:36:40|2247.6|2241.6|2247.9|2241.9|2247.9|2241.9|2247.6|2241.6|22
1651844210000|2022-05-06 13:36:50|2247.6|2241.6|2247.6|2241.6|2247.9|2241.9|2247.6|2241.6|21
1651844220000|2022-05-06 13:37:00|2247.4|2241.4|2246.9|2240.9|2247.4|2241.4|2246.4|2240.4|17
1651844230000|2022-05-06 13:37:10|2246.6|2240.6|2246.6|2240.6|2246.9|2240.9|2246.6|2240.6|3
1651844240000|2022-05-06 13:37:20|2246.4|2240.4|2246.6|2240.6|2247.1|2241.1|2246.4|2240.4|23
1651844250000|2022-05-06 13:37:30|2246.9|2240.9|2246.9|2240.9|2247.1|2241.1|2246.6|2240.6|13
1651844260000|2022-05-06 13:37:40|2246.6|2240.6|2246.6|2240.6|2246.9|2240.9|2246.4|2240.4|4
1651844270000|2022-05-06 13:37:50|2246.9|2240.9|2246.6|2240.6|2246.9|2240.9|2246.6|2240.6|2
1651844280000|2022-05-06 13:38:00|2246.9|2240.9|2247.1|2241.1|2247.1|2241.1|2246.6|2240.6|4
1651844290000|2022-05-06 13:38:10|2246.6|2240.6|2246.6|2240.6|2246.9|2240.9|2246.6|2240.6|3
1651844300000|2022-05-06 13:38:20|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|2246.4|2240.4|5
1651844310000|2022-05-06 13:38:30|2247.1|2241.1|2249.1|2243.1|2249.1|2243.1|2247.1|2241.1|4
1651844340000|2022-05-06 13:39:00|2250.1|2244.1|2250.9|2244.9|2250.9|2244.9|2250.1|2244.1|3
1651844360000|2022-05-06 13:39:20|2250.6|2244.6|2252.1|2246.1|2252.1|2246.1|2250.6|2244.6|3
1651844380000|2022-05-06 13:39:40|2252.6|2246.6|2253.6|2247.6|2253.6|2247.6|2252.6|2246.6|3
1651844390000|2022-05-06 13:39:50|2253.9|2247.9|2254.9|2248.9|2254.9|2248.9|2253.6|2247.6|6
1651844400000|2022-05-06 13:40:00|2254.6|2248.6|2255.6|2249.6|2255.6|2249.6|2254.6|2248.6|4
1651844420000|2022-05-06 13:40:20|2255.9|2249.9|2253.1|2247.1|2256.6|2250.6|2253.1|2247.1|9
1651844450000|2022-05-06 13:40:50|2252.6|2246.6|2252.6|2246.6|2252.6|2246.6|2252.6|2246.6|1
1651844460000|2022-05-06 13:41:00|2252.9|2246.9|2253.4|2247.4|2253.4|2247.4|2252.9|2246.9|3
1651844480000|2022-05-06 13:41:20|2253.1|2247.1|2253.6|2247.6|2253.6|2247.6|2252.6|2246.6|10
1651844490000|2022-05-06 13:41:30|2253.1|2247.1|2253.6|2247.6|2253.6|2247.6|2252.9|2246.9|5
1651844500000|2022-05-06 13:41:40|2252.4|2246.4|2252.6|2246.6|2253.1|2247.1|2252.4|2246.4|4
1651844510000|2022-05-06 13:41:50|2251.9|2245.9|2252.1|2246.1|2252.1|2246.1|2251.9|2245.9|2
1651844530000|2022-05-06 13:42:10|2252.4|2246.4|2253.9|2247.9|2253.9|2247.9|2252.4|2246.4|6
1651844540000|2022-05-06 13:42:20|2253.1|2247.1|2253.1|2247.1|2253.4|2247.4|2253.1|2247.1|3
1651844560000|2022-05-06 13:42:40|2252.6|2246.6|2251.6|2245.6|2252.6|2246.6|2251.6|2245.6|3
1651844570000|2022-05-06 13:42:50|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|1
1651844590000|2022-05-06 13:43:10|2251.9|2245.9|2252.4|2246.4|2252.4|2246.4|2251.9|2245.9|2
1651844610000|2022-05-06 13:43:30|2251.6|2245.6|2252.4|2246.4|2252.4|2246.4|2251.6|2245.6|2
1651844620000|2022-05-06 13:43:40|2252.1|2246.1|2251.4|2245.4|2252.1|2246.1|2251.4|2245.4|3
1651844630000|2022-05-06 13:43:50|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|1
1651844640000|2022-05-06 13:44:00|2250.9|2244.9|2249.9|2243.9|2250.9|2244.9|2249.9|2243.9|3
1651844650000|2022-05-06 13:44:10|2249.1|2243.1|2249.1|2243.1|2249.1|2243.1|2249.1|2243.1|1
1651844660000|2022-05-06 13:44:20|2248.9|2242.9|2248.9|2242.9|2248.9|2242.9|2248.9|2242.9|1
1651844670000|2022-05-06 13:44:30|2249.1|2243.1|2249.1|2243.1|2249.1|2243.1|2249.1|2243.1|1
1651844680000|2022-05-06 13:44:40|2248.6|2242.6|2248.4|2242.4|2248.6|2242.6|2248.4|2242.4|2
1651844690000|2022-05-06 13:44:50|2248.1|2242.1|2248.1|2242.1|2248.1|2242.1|2248.1|2242.1|1
1651844700000|2022-05-06 13:45:00|2247.9|2241.9|2248.1|2242.1|2248.4|2242.4|2247.6|2241.6|6
1651844710000|2022-05-06 13:45:10|2247.9|2241.9|2247.4|2241.4|2247.9|2241.9|2247.1|2241.1|3
1651844720000|2022-05-06 13:45:20|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|1
1651844730000|2022-05-06 13:45:30|2247.6|2241.6|2247.4|2241.4|2247.6|2241.6|2247.4|2241.4|2
1651844760000|2022-05-06 13:46:00|2246.6|2240.6|2247.1|2241.1|2247.1|2241.1|2246.6|2240.6|2
1651844770000|2022-05-06 13:46:10|2246.9|2240.9|2246.9|2240.9|2247.1|2241.1|2246.9|2240.9|3
1651844780000|2022-05-06 13:46:20|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|1
1651844790000|2022-05-06 13:46:30|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|1
1651844800000|2022-05-06 13:46:40|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|1
1651844810000|2022-05-06 13:46:50|2245.6|2239.6|2245.4|2239.4|2245.9|2239.9|2245.4|2239.4|4
1651844820000|2022-05-06 13:47:00|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|1
1651844840000|2022-05-06 13:47:20|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|1
1651844850000|2022-05-06 13:47:30|2244.4|2238.4|2243.6|2237.6|2244.4|2238.4|2243.6|2237.6|4
1651844860000|2022-05-06 13:47:40|2243.4|2237.4|2243.4|2237.4|2243.4|2237.4|2243.4|2237.4|1
1651844870000|2022-05-06 13:47:50|2243.1|2237.1|2242.6|2236.6|2243.1|2237.1|2242.6|2236.6|4
1651844880000|2022-05-06 13:48:00|2242.4|2236.4|2242.4|2236.4|2242.4|2236.4|2242.4|2236.4|1
1651844890000|2022-05-06 13:48:10|2242.9|2236.9|2245.4|2239.4|2245.6|2239.6|2242.9|2236.9|5
1651844920000|2022-05-06 13:48:40|2245.1|2239.1|2246.9|2240.9|2246.9|2240.9|2245.1|2239.1|2
1651844940000|2022-05-06 13:49:00|2247.1|2241.1|2246.9|2240.9|2247.1|2241.1|2246.9|2240.9|2
1651844960000|2022-05-06 13:49:20|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|1
1651844970000|2022-05-06 13:49:30|2247.4|2241.4|2246.4|2240.4|2247.4|2241.4|2246.4|2240.4|6
1651844980000|2022-05-06 13:49:40|2246.1|2240.1|2246.6|2240.6|2246.6|2240.6|2246.1|2240.1|7
1651845000000|2022-05-06 13:50:00|2246.1|2240.1|2246.6|2240.6|2246.6|2240.6|2245.9|2239.9|5
1651845050000|2022-05-06 13:50:50|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|2245.9|2239.9|3
1651845060000|2022-05-06 13:51:00|2246.4|2240.4|2246.6|2240.6|2246.6|2240.6|2246.1|2240.1|3
1651845100000|2022-05-06 13:51:40|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|1
1651845120000|2022-05-06 13:52:00|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|1
1651845130000|2022-05-06 13:52:10|2246.1|2240.1|2246.4|2240.4|2246.6|2240.6|2246.1|2240.1|4
1651845160000|2022-05-06 13:52:40|2246.1|2240.1|2246.4|2240.4|2246.4|2240.4|2246.1|2240.1|2
1651845190000|2022-05-06 13:53:10|2246.1|2240.1|2246.9|2240.9|2247.1|2241.1|2245.9|2239.9|11
1651845250000|2022-05-06 13:54:10|2246.6|2240.6|2247.4|2241.4|2247.4|2241.4|2246.6|2240.6|3
1651845260000|2022-05-06 13:54:20|2247.9|2241.9|2248.6|2242.6|2248.6|2242.6|2247.9|2241.9|3
1651845280000|2022-05-06 13:54:40|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|1
1651845300000|2022-05-06 13:55:00|2248.6|2242.6|2249.4|2243.4|2249.6|2243.6|2248.6|2242.6|4
1651845330000|2022-05-06 13:55:30|2248.9|2242.9|2248.9|2242.9|2248.9|2242.9|2248.9|2242.9|1
1651845340000|2022-05-06 13:55:40|2248.6|2242.6|2248.6|2242.6|2248.6|2242.6|2248.6|2242.6|1
1651845360000|2022-05-06 13:56:00|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|1
1651845380000|2022-05-06 13:56:20|2248.1|2242.1|2248.1|2242.1|2248.1|2242.1|2248.1|2242.1|1
1651845390000|2022-05-06 13:56:30|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|1
1651845410000|2022-05-06 13:56:50|2247.9|2241.9|2247.9|2241.9|2248.1|2242.1|2247.9|2241.9|3
1651845420000|2022-05-06 13:57:00|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|1
1651845440000|2022-05-06 13:57:20|2246.9|2240.9|2246.6|2240.6|2247.1|2241.1|2246.4|2240.4|7
1651845470000|2022-05-06 13:57:50|2246.4|2240.4|2246.6|2240.6|2246.6|2240.6|2246.4|2240.4|2
1651845480000|2022-05-06 13:58:00|2246.9|2240.9|2248.4|2242.4|2248.4|2242.4|2246.9|2240.9|9
1651845490000|2022-05-06 13:58:10|2248.1|2242.1|2248.9|2242.9|2248.9|2242.9|2248.1|2242.1|3
1651845500000|2022-05-06 13:58:20|2248.6|2242.6|2248.4|2242.4|2248.6|2242.6|2248.4|2242.4|2
1651845510000|2022-05-06 13:58:30|2248.1|2242.1|2248.1|2242.1|2248.4|2242.4|2248.1|2242.1|7
1651845530000|2022-05-06 13:58:50|2247.9|2241.9|2247.6|2241.6|2247.9|2241.9|2247.6|2241.6|2
1651845540000|2022-05-06 13:59:00|2247.1|2241.1|2247.4|2241.4|2247.4|2241.4|2247.1|2241.1|2
1651845560000|2022-05-06 13:59:20|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|1
1651845570000|2022-05-06 13:59:30|2247.6|2241.6|2246.6|2240.6|2247.6|2241.6|2246.6|2240.6|3
1651845580000|2022-05-06 13:59:40|2246.4|2240.4|2246.4|2240.4|2246.6|2240.6|2246.4|2240.4|3
1651845590000|2022-05-06 13:59:50|2246.1|2240.1|2245.9|2239.9|2246.1|2240.1|2245.9|2239.9|2
1651845600000|2022-05-06 14:00:00|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|1
1651845610000|2022-05-06 14:00:10|2245.1|2239.1|2247.3|2241.3|2247.3|2241.3|2245.1|2239.1|3
1651845620000|2022-05-06 14:00:20|2247.1|2241.1|2247.3|2241.3|2247.3|2241.3|2247|2241|5
1651845630000|2022-05-06 14:00:30|2247.4|2241.4|2246.9|2240.9|2247.4|2241.4|2246.6|2240.6|4
1651845640000|2022-05-06 14:00:40|2246.6|2240.6|2246.4|2240.4|2246.6|2240.6|2246.4|2240.4|2
1651845650000|2022-05-06 14:00:50|2246.1|2240.1|2246.4|2240.4|2246.4|2240.4|2246.1|2240.1|2
1651845660000|2022-05-06 14:01:00|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|1
1651845700000|2022-05-06 14:01:40|2246.4|2240.4|2246.1|2240.1|2246.4|2240.4|2246.1|2240.1|2
1651845710000|2022-05-06 14:01:50|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|1
1651845720000|2022-05-06 14:02:00|2246.1|2240.1|2247.4|2241.4|2247.4|2241.4|2245.9|2239.9|3
1651845740000|2022-05-06 14:02:20|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|1
1651845750000|2022-05-06 14:02:30|2246.6|2240.6|2246.4|2240.4|2246.6|2240.6|2246.4|2240.4|2
1651845760000|2022-05-06 14:02:40|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|1
1651845820000|2022-05-06 14:03:40|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|1
1651845830000|2022-05-06 14:03:50|2247.4|2241.4|2247.1|2241.1|2247.4|2241.4|2247.1|2241.1|2
1651845840000|2022-05-06 14:04:00|2247.4|2241.4|2247.1|2241.1|2247.4|2241.4|2247.1|2241.1|2
1651845860000|2022-05-06 14:04:20|2247.4|2241.4|2247.9|2241.9|2247.9|2241.9|2247.4|2241.4|2
1651845880000|2022-05-06 14:04:40|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|1
1651845900000|2022-05-06 14:05:00|2248.6|2242.6|2248.1|2242.1|2248.9|2242.9|2248.1|2242.1|4
1651845910000|2022-05-06 14:05:10|2247.9|2241.9|2247.9|2241.9|2247.9|2241.9|2247.9|2241.9|1
1651845920000|2022-05-06 14:05:20|2247.6|2241.6|2247.6|2241.6|2247.6|2241.6|2247.6|2241.6|1
1651845930000|2022-05-06 14:05:30|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|1
1651845950000|2022-05-06 14:05:50|2247.9|2241.9|2249|2243|2249|2243|2247.9|2241.9|3
1651845960000|2022-05-06 14:06:00|2249.3|2243.3|2250|2244|2250|2244|2249.3|2243.3|3
1651845990000|2022-05-06 14:06:30|2250.1|2244.1|2248.3|2242.3|2250.1|2244.1|2248.3|2242.3|5
1651846000000|2022-05-06 14:06:40|2247.8|2241.8|2247.4|2241.4|2247.8|2241.8|2247.4|2241.4|4
1651846010000|2022-05-06 14:06:50|2247.6|2241.6|2247.4|2241.4|2247.6|2241.6|2247.4|2241.4|2
1651846020000|2022-05-06 14:07:00|2247.1|2241.1|2246.6|2240.6|2247.1|2241.1|2246.6|2240.6|2
1651846030000|2022-05-06 14:07:10|2246.9|2240.9|2248.6|2242.6|2248.6|2242.6|2246.9|2240.9|7
1651846040000|2022-05-06 14:07:20|2249.1|2243.1|2248.9|2242.9|2249.1|2243.1|2248.9|2242.9|4
1651846080000|2022-05-06 14:08:00|2248.6|2242.6|2248.4|2242.4|2248.6|2242.6|2248.4|2242.4|2
1651846100000|2022-05-06 14:08:20|2247.4|2241.4|2246.9|2240.9|2247.4|2241.4|2246.9|2240.9|4
1651846120000|2022-05-06 14:08:40|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|2246.6|2240.6|4
1651846130000|2022-05-06 14:08:50|2247.4|2241.4|2247.6|2241.6|2247.9|2241.9|2246.9|2240.9|17
1651846140000|2022-05-06 14:09:00|2247.9|2241.9|2247.4|2241.4|2247.9|2241.9|2247.4|2241.4|4
1651846160000|2022-05-06 14:09:20|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|1
1651846180000|2022-05-06 14:09:40|2246.6|2240.6|2247.1|2241.1|2247.1|2241.1|2246.6|2240.6|7
1651846190000|2022-05-06 14:09:50|2246.9|2240.9|2247.1|2241.1|2247.1|2241.1|2246.9|2240.9|6
1651846200000|2022-05-06 14:10:00|2246.4|2240.4|2246.4|2240.4|2246.6|2240.6|2246.4|2240.4|3
1651846210000|2022-05-06 14:10:10|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|1
1651846220000|2022-05-06 14:10:20|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|1
1651846240000|2022-05-06 14:10:40|2246.1|2240.1|2245.9|2239.9|2246.1|2240.1|2245.9|2239.9|2
1651846260000|2022-05-06 14:11:00|2245.6|2239.6|2246.1|2240.1|2246.4|2240.4|2245.6|2239.6|6
1651846280000|2022-05-06 14:11:20|2245.6|2239.6|2246.4|2240.4|2246.4|2240.4|2245.6|2239.6|7
1651846290000|2022-05-06 14:11:30|2246.6|2240.6|2246.6|2240.6|2246.9|2240.9|2246.6|2240.6|3
1651846300000|2022-05-06 14:11:40|2245.4|2239.4|2245.6|2239.6|2245.6|2239.6|2245.4|2239.4|4
1651846320000|2022-05-06 14:12:00|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|2244.6|2238.6|6
1651846330000|2022-05-06 14:12:10|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|1
1651846340000|2022-05-06 14:12:20|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|2244.6|2238.6|3
1651846350000|2022-05-06 14:12:30|2244.6|2238.6|2244.9|2238.9|2245.1|2239.1|2244.6|2238.6|14
1651846360000|2022-05-06 14:12:40|2245.1|2239.1|2245.6|2239.6|2245.6|2239.6|2245.1|2239.1|2
1651846370000|2022-05-06 14:12:50|2244.9|2238.9|2245.1|2239.1|2245.6|2239.6|2244.9|2238.9|7
1651846380000|2022-05-06 14:13:00|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|1
1651846390000|2022-05-06 14:13:10|2245.4|2239.4|2244.9|2238.9|2245.6|2239.6|2244.6|2238.6|23
1651846400000|2022-05-06 14:13:20|2244.6|2238.6|2244.6|2238.6|2245.4|2239.4|2244.6|2238.6|16
1651846410000|2022-05-06 14:13:30|2244.9|2238.9|2245.4|2239.4|2245.4|2239.4|2244.6|2238.6|35
1651846440000|2022-05-06 14:14:00|2245.1|2239.1|2245.6|2239.6|2245.6|2239.6|2245.1|2239.1|4
1651846450000|2022-05-06 14:14:10|2245.9|2239.9|2246.4|2240.4|2246.6|2240.6|2245.4|2239.4|5
1651846470000|2022-05-06 14:14:30|2245.4|2239.4|2246.1|2240.1|2246.1|2240.1|2245.4|2239.4|5
1651846480000|2022-05-06 14:14:40|2245.9|2239.9|2246.1|2240.1|2246.1|2240.1|2245.4|2239.4|9
1651846490000|2022-05-06 14:14:50|2245.9|2239.9|2246.4|2240.4|2246.4|2240.4|2245.4|2239.4|5
1651846500000|2022-05-06 14:15:00|2246.6|2240.6|2246.4|2240.4|2246.6|2240.6|2245.4|2239.4|7
1651846510000|2022-05-06 14:15:10|2246.1|2240.1|2246.4|2240.4|2246.4|2240.4|2245.6|2239.6|5
1651846520000|2022-05-06 14:15:20|2245.6|2239.6|2246.6|2240.6|2246.6|2240.6|2245.6|2239.6|2
1651846540000|2022-05-06 14:15:40|2246.1|2240.1|2245.9|2239.9|2246.1|2240.1|2245.6|2239.6|4
1651846550000|2022-05-06 14:15:50|2245.6|2239.6|2245.9|2239.9|2246.1|2240.1|2245.6|2239.6|4
1651846560000|2022-05-06 14:16:00|2245.6|2239.6|2246.4|2240.4|2246.4|2240.4|2245.6|2239.6|7
1651846600000|2022-05-06 14:16:40|2245.9|2239.9|2246.6|2240.6|2246.6|2240.6|2245.9|2239.9|3
1651846620000|2022-05-06 14:17:00|2247.1|2241.1|2246.9|2240.9|2247.1|2241.1|2246.9|2240.9|4
1651846630000|2022-05-06 14:17:10|2247.1|2241.1|2246.9|2240.9|2247.1|2241.1|2246.6|2240.6|8
1651846640000|2022-05-06 14:17:20|2247.1|2241.1|2246.6|2240.6|2247.4|2241.4|2246.6|2240.6|4
1651846660000|2022-05-06 14:17:40|2247.1|2241.1|2246.6|2240.6|2247.1|2241.1|2246.6|2240.6|2
1651846670000|2022-05-06 14:17:50|2246.4|2240.4|2247.1|2241.1|2247.4|2241.4|2246.4|2240.4|5
1651846680000|2022-05-06 14:18:00|2246.9|2240.9|2247.1|2241.1|2247.9|2241.9|2246.9|2240.9|9
1651846690000|2022-05-06 14:18:10|2247.6|2241.6|2247.4|2241.4|2247.9|2241.9|2247.4|2241.4|6
1651846700000|2022-05-06 14:18:20|2247.1|2241.1|2248.6|2242.6|2248.6|2242.6|2247.1|2241.1|9
1651846710000|2022-05-06 14:18:30|2248.4|2242.4|2248.6|2242.6|2248.6|2242.6|2248.1|2242.1|6
1651846720000|2022-05-06 14:18:40|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|2248.1|2242.1|3
1651846730000|2022-05-06 14:18:50|2248.6|2242.6|2248.1|2242.1|2248.6|2242.6|2248.1|2242.1|3
1651846750000|2022-05-06 14:19:10|2247.9|2241.9|2248.1|2242.1|2248.1|2242.1|2247.9|2241.9|4
1651846760000|2022-05-06 14:19:20|2247.9|2241.9|2247.4|2241.4|2247.9|2241.9|2247.1|2241.1|7
1651846770000|2022-05-06 14:19:30|2247.1|2241.1|2247.4|2241.4|2247.4|2241.4|2247.1|2241.1|2
1651846780000|2022-05-06 14:19:40|2247.1|2241.1|2246.6|2240.6|2247.1|2241.1|2246.6|2240.6|3
1651846810000|2022-05-06 14:20:10|2246.1|2240.1|2246.4|2240.4|2246.4|2240.4|2246.1|2240.1|4
1651846820000|2022-05-06 14:20:20|2246.1|2240.1|2246.6|2240.6|2246.6|2240.6|2246.1|2240.1|3
1651846830000|2022-05-06 14:20:30|2246.9|2240.9|2247.6|2241.6|2247.6|2241.6|2246.6|2240.6|5
1651846850000|2022-05-06 14:20:50|2247.9|2241.9|2247.9|2241.9|2247.9|2241.9|2247.6|2241.6|3
1651846860000|2022-05-06 14:21:00|2247.6|2241.6|2248.4|2242.4|2248.4|2242.4|2247.4|2241.4|6
1651846870000|2022-05-06 14:21:10|2248.1|2242.1|2248.1|2242.1|2248.6|2242.6|2248.1|2242.1|6
1651846880000|2022-05-06 14:21:20|2248.4|2242.4|2248.1|2242.1|2248.4|2242.4|2247.9|2241.9|4
1651846890000|2022-05-06 14:21:30|2248.4|2242.4|2247.6|2241.6|2248.4|2242.4|2247.6|2241.6|6
1651846900000|2022-05-06 14:21:40|2247.1|2241.1|2247.1|2241.1|2247.6|2241.6|2246.6|2240.6|6
1651846910000|2022-05-06 14:21:50|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|1
1651846920000|2022-05-06 14:22:00|2246.4|2240.4|2247.1|2241.1|2247.1|2241.1|2246.4|2240.4|2
1651846930000|2022-05-06 14:22:10|2246.6|2240.6|2247.1|2241.1|2247.1|2241.1|2246.4|2240.4|16
1651846940000|2022-05-06 14:22:20|2246.6|2240.6|2246.9|2240.9|2246.9|2240.9|2246.6|2240.6|2
1651846960000|2022-05-06 14:22:40|2246.6|2240.6|2246.6|2240.6|2246.9|2240.9|2246.4|2240.4|6
1651846970000|2022-05-06 14:22:50|2246.4|2240.4|2246.9|2240.9|2246.9|2240.9|2246.4|2240.4|2
1651847000000|2022-05-06 14:23:20|2246.6|2240.6|2244.6|2238.6|2246.6|2240.6|2244.6|2238.6|6
1651847010000|2022-05-06 14:23:30|2244.4|2238.4|2243.9|2237.9|2244.4|2238.4|2243.9|2237.9|6
1651847020000|2022-05-06 14:23:40|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|1
1651847040000|2022-05-06 14:24:00|2243.4|2237.4|2242.9|2236.9|2243.4|2237.4|2242.9|2236.9|2
1651847070000|2022-05-06 14:24:30|2242.6|2236.6|2242.4|2236.4|2242.6|2236.6|2242.4|2236.4|2
1651847090000|2022-05-06 14:24:50|2242.1|2236.1|2243.6|2237.6|2243.6|2237.6|2242.1|2236.1|4
1651847130000|2022-05-06 14:25:30|2244.1|2238.1|2244.1|2238.1|2244.1|2238.1|2243.9|2237.9|3
1651847170000|2022-05-06 14:26:10|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|1
1651847180000|2022-05-06 14:26:20|2244.1|2238.1|2244.4|2238.4|2244.4|2238.4|2244.1|2238.1|2
1651847190000|2022-05-06 14:26:30|2244.6|2238.6|2245.6|2239.6|2246.1|2240.1|2244.6|2238.6|8
1651847200000|2022-05-06 14:26:40|2245.4|2239.4|2245.6|2239.6|2245.6|2239.6|2245.4|2239.4|2
1651847210000|2022-05-06 14:26:50|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|1
1651847220000|2022-05-06 14:27:00|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|1
1651847250000|2022-05-06 14:27:30|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|2245.4|2239.4|5
1651847260000|2022-05-06 14:27:40|2245.9|2239.9|2245.6|2239.6|2245.9|2239.9|2245.4|2239.4|5
1651847290000|2022-05-06 14:28:10|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|2245.4|2239.4|9
1651847300000|2022-05-06 14:28:20|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|1
1651847310000|2022-05-06 14:28:30|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|1
1651847320000|2022-05-06 14:28:40|2245.6|2239.6|2245.9|2239.9|2245.9|2239.9|2245.4|2239.4|4
1651847330000|2022-05-06 14:28:50|2245.6|2239.6|2245.9|2239.9|2245.9|2239.9|2245.6|2239.6|2
1651847350000|2022-05-06 14:29:10|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|1
1651847370000|2022-05-06 14:29:30|2245.4|2239.4|2245.6|2239.6|2245.6|2239.6|2245.4|2239.4|2
1651847390000|2022-05-06 14:29:50|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|1
1651847400000|2022-05-06 14:30:00|2244.6|2238.6|2245.1|2239.1|2245.1|2239.1|2244.6|2238.6|3
1651847410000|2022-05-06 14:30:10|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|1
1651847420000|2022-05-06 14:30:20|2244.6|2238.6|2245.1|2239.1|2245.1|2239.1|2244.6|2238.6|2
1651847440000|2022-05-06 14:30:40|2244.9|2238.9|2245.1|2239.1|2245.1|2239.1|2244.9|2238.9|2
1651847460000|2022-05-06 14:31:00|2244.9|2238.9|2244.6|2238.6|2245.1|2239.1|2244.6|2238.6|4
1651847490000|2022-05-06 14:31:30|2244.4|2238.4|2244.4|2238.4|2244.6|2238.6|2244.1|2238.1|4
1651847520000|2022-05-06 14:32:00|2244.1|2238.1|2244.1|2238.1|2244.1|2238.1|2244.1|2238.1|1
1651847550000|2022-05-06 14:32:30|2243.6|2237.6|2244.9|2238.9|2245.4|2239.4|2243.6|2237.6|9
1651847570000|2022-05-06 14:32:50|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1651847600000|2022-05-06 14:33:20|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|1
1651847630000|2022-05-06 14:33:50|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1651847640000|2022-05-06 14:34:00|2244.4|2238.4|2244.4|2238.4|2245.1|2239.1|2244.4|2238.4|7
1651847650000|2022-05-06 14:34:10|2244.6|2238.6|2244.6|2238.6|2245.1|2239.1|2244.6|2238.6|3
1651847660000|2022-05-06 14:34:20|2244.4|2238.4|2243.9|2237.9|2244.6|2238.6|2243.9|2237.9|5
1651847690000|2022-05-06 14:34:50|2243.6|2237.6|2243.9|2237.9|2243.9|2237.9|2243.4|2237.4|4
1651847700000|2022-05-06 14:35:00|2244.1|2238.1|2244.1|2238.1|2244.1|2238.1|2244.1|2238.1|1
1651847720000|2022-05-06 14:35:20|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|1
1651847730000|2022-05-06 14:35:30|2242.6|2236.6|2243.1|2237.1|2243.1|2237.1|2242.6|2236.6|2
1651847740000|2022-05-06 14:35:40|2241.9|2235.9|2241.4|2235.4|2241.9|2235.9|2241.4|2235.4|3
1651847750000|2022-05-06 14:35:50|2242.4|2236.4|2242.4|2236.4|2242.6|2236.6|2241.9|2235.9|7
1651847790000|2022-05-06 14:36:30|2242.1|2236.1|2241.9|2235.9|2242.1|2236.1|2241.9|2235.9|2
1651847800000|2022-05-06 14:36:40|2241.6|2235.6|2241.4|2235.4|2241.6|2235.6|2241.4|2235.4|2
1651847810000|2022-05-06 14:36:50|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|1
1651847820000|2022-05-06 14:37:00|2240.9|2234.9|2241.1|2235.1|2241.1|2235.1|2240.9|2234.9|2
1651847850000|2022-05-06 14:37:30|2241.4|2235.4|2241.1|2235.1|2241.4|2235.4|2241.1|2235.1|2
1651847880000|2022-05-06 14:38:00|2240.9|2234.9|2240.6|2234.6|2240.9|2234.9|2240.6|2234.6|2
1651847910000|2022-05-06 14:38:30|2240.1|2234.1|2240.9|2234.9|2240.9|2234.9|2240.1|2234.1|3
1651847930000|2022-05-06 14:38:50|2240.6|2234.6|2240.1|2234.1|2240.6|2234.6|2240.1|2234.1|2
1651847970000|2022-05-06 14:39:30|2239.6|2233.6|2239.6|2233.6|2239.6|2233.6|2239.6|2233.6|1
1651847990000|2022-05-06 14:39:50|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|1
1651848000000|2022-05-06 14:40:00|2240.1|2234.1|2240.1|2234.1|2240.6|2234.6|2240.1|2234.1|20
1651848010000|2022-05-06 14:40:10|2240.4|2234.4|2240.4|2234.4|2240.6|2234.6|2240.1|2234.1|14
1651848020000|2022-05-06 14:40:20|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|1
1651848030000|2022-05-06 14:40:30|2241.1|2235.1|2241.6|2235.6|2241.6|2235.6|2240.9|2234.9|4
1651848040000|2022-05-06 14:40:40|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|1
1651848050000|2022-05-06 14:40:50|2241.1|2235.1|2241.6|2235.6|2242.1|2236.1|2241.1|2235.1|7
1651848070000|2022-05-06 14:41:10|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|1
1651848090000|2022-05-06 14:41:30|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|1
1651848100000|2022-05-06 14:41:40|2241.9|2235.9|2241.6|2235.6|2241.9|2235.9|2241.6|2235.6|2
1651848140000|2022-05-06 14:42:20|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|1
1651848150000|2022-05-06 14:42:30|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|2240.9|2234.9|3
1651848160000|2022-05-06 14:42:40|2240.9|2234.9|2240.9|2234.9|2241.1|2235.1|2240.9|2234.9|3
1651848170000|2022-05-06 14:42:50|2242.1|2236.1|2241.6|2235.6|2242.1|2236.1|2241.6|2235.6|3
1651848180000|2022-05-06 14:43:00|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|1
1651848200000|2022-05-06 14:43:20|2241.6|2235.6|2241.9|2235.9|2241.9|2235.9|2241.6|2235.6|2
1651848210000|2022-05-06 14:43:30|2241.6|2235.6|2241.9|2235.9|2241.9|2235.9|2241.6|2235.6|2
1651848230000|2022-05-06 14:43:50|2242.1|2236.1|2242.1|2236.1|2242.1|2236.1|2242.1|2236.1|1
1651848240000|2022-05-06 14:44:00|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|1
1651848260000|2022-05-06 14:44:20|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|1
1651848270000|2022-05-06 14:44:30|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|1
1651848280000|2022-05-06 14:44:40|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|1
1651848290000|2022-05-06 14:44:50|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|1
1651848300000|2022-05-06 14:45:00|2240.9|2234.9|2240.6|2234.6|2240.9|2234.9|2240.6|2234.6|2
1651848310000|2022-05-06 14:45:10|2240.9|2234.9|2241.6|2235.6|2241.6|2235.6|2240.9|2234.9|5
1651848320000|2022-05-06 14:45:20|2242.1|2236.1|2242.4|2236.4|2242.6|2236.6|2242.1|2236.1|5
1651848330000|2022-05-06 14:45:30|2242.1|2236.1|2242.1|2236.1|2242.4|2236.4|2242.1|2236.1|7
1651848370000|2022-05-06 14:46:10|2242.4|2236.4|2242.4|2236.4|2242.4|2236.4|2242.4|2236.4|1
1651848400000|2022-05-06 14:46:40|2242.6|2236.6|2242.4|2236.4|2242.6|2236.6|2242.4|2236.4|2
1651848420000|2022-05-06 14:47:00|2242.6|2236.6|2243.1|2237.1|2243.1|2237.1|2242.6|2236.6|4
1651848430000|2022-05-06 14:47:10|2243.4|2237.4|2243.4|2237.4|2243.4|2237.4|2243.4|2237.4|1
1651848440000|2022-05-06 14:47:20|2243.9|2237.9|2244.9|2238.9|2244.9|2238.9|2243.9|2237.9|5
1651848470000|2022-05-06 14:47:50|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1651848480000|2022-05-06 14:48:00|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|2244.6|2238.6|7
1651848490000|2022-05-06 14:48:10|2244.6|2238.6|2244.9|2238.9|2244.9|2238.9|2244.6|2238.6|4
1651848500000|2022-05-06 14:48:20|2245.1|2239.1|2244.4|2238.4|2245.1|2239.1|2244.4|2238.4|7
1651848510000|2022-05-06 14:48:30|2244.9|2238.9|2245.1|2239.1|2245.1|2239.1|2244.4|2238.4|3
1651848520000|2022-05-06 14:48:40|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|2244.4|2238.4|7
1651848540000|2022-05-06 14:49:00|2244.4|2238.4|2244.6|2238.6|2244.6|2238.6|2244.4|2238.4|4
1651848550000|2022-05-06 14:49:10|2244.4|2238.4|2244.4|2238.4|2244.6|2238.6|2244.1|2238.1|4
1651848580000|2022-05-06 14:49:40|2244.1|2238.1|2244.4|2238.4|2244.6|2238.6|2244.1|2238.1|9
1651848600000|2022-05-06 14:50:00|2244.9|2238.9|2245.4|2239.4|2245.6|2239.6|2244.4|2238.4|9
1651848620000|2022-05-06 14:50:20|2245.1|2239.1|2245.4|2239.4|2245.6|2239.6|2245.1|2239.1|5
1651848630000|2022-05-06 14:50:30|2245.1|2239.1|2244.9|2238.9|2245.1|2239.1|2244.9|2238.9|2
1651848640000|2022-05-06 14:50:40|2244.6|2238.6|2244.4|2238.4|2244.6|2238.6|2244.4|2238.4|2
1651848650000|2022-05-06 14:50:50|2244.6|2238.6|2244.9|2238.9|2244.9|2238.9|2244.6|2238.6|2
1651848660000|2022-05-06 14:51:00|2245.1|2239.1|2244.9|2238.9|2245.1|2239.1|2244.9|2238.9|2
1651848690000|2022-05-06 14:51:30|2245.1|2239.1|2244.9|2238.9|2245.1|2239.1|2244.6|2238.6|4
1651848730000|2022-05-06 14:52:10|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1651848740000|2022-05-06 14:52:20|2244.4|2238.4|2243.9|2237.9|2244.6|2238.6|2243.9|2237.9|7
1651848750000|2022-05-06 14:52:30|2243.6|2237.6|2243.1|2237.1|2243.6|2237.6|2243.1|2237.1|5
1651848790000|2022-05-06 14:53:10|2243.4|2237.4|2243.4|2237.4|2243.4|2237.4|2243.4|2237.4|1
1651848800000|2022-05-06 14:53:20|2243.6|2237.6|2243.9|2237.9|2243.9|2237.9|2243.6|2237.6|2
1651848810000|2022-05-06 14:53:30|2244.1|2238.1|2244.1|2238.1|2244.6|2238.6|2244.1|2238.1|5
1651848830000|2022-05-06 14:53:50|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|1
1651848840000|2022-05-06 14:54:00|2244.1|2238.1|2244.1|2238.1|2244.1|2238.1|2244.1|2238.1|1
1651848850000|2022-05-06 14:54:10|2244.4|2238.4|2244.6|2238.6|2244.9|2238.9|2244.4|2238.4|4
1651848860000|2022-05-06 14:54:20|2244.4|2238.4|2244.4|2238.4|2244.6|2238.6|2244.4|2238.4|3
1651848870000|2022-05-06 14:54:30|2244.1|2238.1|2244.1|2238.1|2244.6|2238.6|2243.9|2237.9|5
1651848880000|2022-05-06 14:54:40|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1651848950000|2022-05-06 14:55:50|2244.9|2238.9|2244.6|2238.6|2244.9|2238.9|2244.6|2238.6|2
1651848960000|2022-05-06 14:56:00|2245.4|2239.4|2245.4|2239.4|2245.6|2239.6|2245.4|2239.4|3
1651848980000|2022-05-06 14:56:20|2245.6|2239.6|2244.9|2238.9|2245.6|2239.6|2244.9|2238.9|4
1651848990000|2022-05-06 14:56:30|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|1
1651849000000|2022-05-06 14:56:40|2245.4|2239.4|2245.6|2239.6|2245.6|2239.6|2245.4|2239.4|2
1651849010000|2022-05-06 14:56:50|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|1
1651849020000|2022-05-06 14:57:00|2244.9|2238.9|2245.1|2239.1|2245.1|2239.1|2244.9|2238.9|2
1651849030000|2022-05-06 14:57:10|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|1
1651849050000|2022-05-06 14:57:30|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|1
1651849060000|2022-05-06 14:57:40|2245.4|2239.4|2245.1|2239.1|2245.4|2239.4|2245.1|2239.1|2
1651849100000|2022-05-06 14:58:20|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|1
1651849110000|2022-05-06 14:58:30|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|1
1651849140000|2022-05-06 14:59:00|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|1
1651849150000|2022-05-06 14:59:10|2245.6|2239.6|2245.9|2239.9|2245.9|2239.9|2245.6|2239.6|2
1651849160000|2022-05-06 14:59:20|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|1
1651849170000|2022-05-06 14:59:30|2245.9|2239.9|2244.1|2238.1|2245.9|2239.9|2244.1|2238.1|6
1651849190000|2022-05-06 14:59:50|2243.9|2237.9|2240.8|2234.8|2243.9|2237.9|2240.8|2234.8|5
1651849200000|2022-05-06 15:00:00|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|1
1651849210000|2022-05-06 15:00:10|2240.4|2234.4|2240.6|2234.6|2240.6|2234.6|2240.1|2234.1|6
1651849220000|2022-05-06 15:00:20|2240.9|2234.9|2240.1|2234.1|2240.9|2234.9|2240.1|2234.1|4
1651849260000|2022-05-06 15:01:00|2239.9|2233.9|2240.9|2234.9|2240.9|2234.9|2239.9|2233.9|3
1651849270000|2022-05-06 15:01:10|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|1
1651849290000|2022-05-06 15:01:30|2240.9|2234.9|2241.1|2235.1|2241.4|2235.4|2240.6|2234.6|6
1651849300000|2022-05-06 15:01:40|2240.9|2234.9|2240.6|2234.6|2240.9|2234.9|2240.4|2234.4|3
1651849310000|2022-05-06 15:01:50|2240.4|2234.4|2240.1|2234.1|2240.4|2234.4|2239.9|2233.9|3
1651849340000|2022-05-06 15:02:20|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|1
1651849390000|2022-05-06 15:03:10|2240.1|2234.1|2239.9|2233.9|2240.1|2234.1|2239.9|2233.9|2
1651849400000|2022-05-06 15:03:20|2239.6|2233.6|2239.9|2233.9|2239.9|2233.9|2239.6|2233.6|2
1651849420000|2022-05-06 15:03:40|2239.6|2233.6|2239.6|2233.6|2239.6|2233.6|2239.6|2233.6|1
1651849440000|2022-05-06 15:04:00|2239.1|2233.1|2236.9|2230.9|2239.1|2233.1|2236.9|2230.9|4
1651849470000|2022-05-06 15:04:30|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1651849500000|2022-05-06 15:05:00|2236.4|2230.4|2235.4|2229.4|2236.4|2230.4|2235.4|2229.4|3
1651849510000|2022-05-06 15:05:10|2235.1|2229.1|2234.9|2228.9|2235.1|2229.1|2234.9|2228.9|2
1651849520000|2022-05-06 15:05:20|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|1
1651849530000|2022-05-06 15:05:30|2234.4|2228.4|2236.9|2230.9|2236.9|2230.9|2234.4|2228.4|5
1651849540000|2022-05-06 15:05:40|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1651849560000|2022-05-06 15:06:00|2236.4|2230.4|2236.4|2230.4|2236.6|2230.6|2236.4|2230.4|3
1651849570000|2022-05-06 15:06:10|2236.9|2230.9|2236.6|2230.6|2236.9|2230.9|2236.6|2230.6|2
1651849590000|2022-05-06 15:06:30|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|1
1651849600000|2022-05-06 15:06:40|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2235.9|2229.9|5
1651849610000|2022-05-06 15:06:50|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1651849650000|2022-05-06 15:07:30|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|1
1651849680000|2022-05-06 15:08:00|2235.1|2229.1|2235.4|2229.4|2235.6|2229.6|2234.9|2228.9|5
1651849730000|2022-05-06 15:08:50|2235.6|2229.6|2237.4|2231.4|2237.4|2231.4|2235.6|2229.6|3
1651849740000|2022-05-06 15:09:00|2236.9|2230.9|2236.6|2230.6|2236.9|2230.9|2236.6|2230.6|2
1651849750000|2022-05-06 15:09:10|2236.4|2230.4|2236.4|2230.4|2236.6|2230.6|2236.4|2230.4|3
1651849760000|2022-05-06 15:09:20|2236.1|2230.1|2236.4|2230.4|2236.4|2230.4|2236.1|2230.1|2
1651849770000|2022-05-06 15:09:30|2236.1|2230.1|2236.4|2230.4|2236.4|2230.4|2236.1|2230.1|2
1651849790000|2022-05-06 15:09:50|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1651849800000|2022-05-06 15:10:00|2237.4|2231.4|2237.1|2231.1|2237.6|2231.6|2236.9|2230.9|11
1651849810000|2022-05-06 15:10:10|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2236.9|2230.9|5
1651849840000|2022-05-06 15:10:40|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2236.9|2230.9|3
1651849850000|2022-05-06 15:10:50|2236.9|2230.9|2236.6|2230.6|2236.9|2230.9|2236.4|2230.4|8
1651849860000|2022-05-06 15:11:00|2237.4|2231.4|2237.4|2231.4|2237.6|2231.6|2237.4|2231.4|3
1651849870000|2022-05-06 15:11:10|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|1
1651849880000|2022-05-06 15:11:20|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|1
1651849890000|2022-05-06 15:11:30|2236.6|2230.6|2236.1|2230.1|2236.6|2230.6|2236.1|2230.1|3
1651849900000|2022-05-06 15:11:40|2235.6|2229.6|2236.1|2230.1|2236.1|2230.1|2235.6|2229.6|2
1651849910000|2022-05-06 15:11:50|2236.4|2230.4|2236.9|2230.9|2236.9|2230.9|2236.4|2230.4|2
1651849920000|2022-05-06 15:12:00|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1651849930000|2022-05-06 15:12:10|2236.4|2230.4|2236.4|2230.4|2236.6|2230.6|2236.4|2230.4|3
1651849960000|2022-05-06 15:12:40|2236.6|2230.6|2236.9|2230.9|2236.9|2230.9|2236.6|2230.6|2
1651849970000|2022-05-06 15:12:50|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1651849980000|2022-05-06 15:13:00|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|1
1651849990000|2022-05-06 15:13:10|2236.9|2230.9|2237.1|2231.1|2237.4|2231.4|2236.9|2230.9|4
1651850000000|2022-05-06 15:13:20|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.1|2231.1|9
1651850010000|2022-05-06 15:13:30|2237.1|2231.1|2236.9|2230.9|2237.4|2231.4|2236.9|2230.9|5
1651850020000|2022-05-06 15:13:40|2236.4|2230.4|2236.4|2230.4|2236.6|2230.6|2236.1|2230.1|5
1651850030000|2022-05-06 15:13:50|2235.9|2229.9|2236.6|2230.6|2236.6|2230.6|2235.9|2229.9|3
1651850040000|2022-05-06 15:14:00|2236.4|2230.4|2236.4|2230.4|2236.6|2230.6|2236.4|2230.4|3
1651850050000|2022-05-06 15:14:10|2236.6|2230.6|2236.6|2230.6|2236.9|2230.9|2236.6|2230.6|3
1651850060000|2022-05-06 15:14:20|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2235.9|2229.9|3
1651850070000|2022-05-06 15:14:30|2236.4|2230.4|2236.1|2230.1|2236.6|2230.6|2236.1|2230.1|4
1651850080000|2022-05-06 15:14:40|2236.4|2230.4|2236.6|2230.6|2236.6|2230.6|2235.9|2229.9|4
1651850090000|2022-05-06 15:14:50|2236.4|2230.4|2235.9|2229.9|2236.4|2230.4|2235.6|2229.6|4
1651850100000|2022-05-06 15:15:00|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1651850110000|2022-05-06 15:15:10|2234.6|2228.6|2234.1|2228.1|2234.6|2228.6|2233.9|2227.9|3
1651850120000|2022-05-06 15:15:20|2234.4|2228.4|2234.6|2228.6|2234.6|2228.6|2234.4|2228.4|2
1651850130000|2022-05-06 15:15:30|2234.9|2228.9|2235.6|2229.6|2235.6|2229.6|2234.9|2228.9|4
1651850150000|2022-05-06 15:15:50|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1651850160000|2022-05-06 15:16:00|2233.9|2227.9|2234.4|2228.4|2234.4|2228.4|2233.6|2227.6|4
1651850170000|2022-05-06 15:16:10|2233.9|2227.9|2234.1|2228.1|2234.1|2228.1|2233.9|2227.9|2
1651850190000|2022-05-06 15:16:30|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|2233.6|2227.6|3
1651850200000|2022-05-06 15:16:40|2234.4|2228.4|2234.4|2228.4|2234.6|2228.6|2234.1|2228.1|6
1651850210000|2022-05-06 15:16:50|2234.6|2228.6|2235.6|2229.6|2235.6|2229.6|2234.6|2228.6|5
1651850220000|2022-05-06 15:17:00|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1651850230000|2022-05-06 15:17:10|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1651850240000|2022-05-06 15:17:20|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1651850280000|2022-05-06 15:18:00|2233.9|2227.9|2236.6|2230.6|2236.6|2230.6|2233.9|2227.9|8
1651850290000|2022-05-06 15:18:10|2236.1|2230.1|2235.1|2229.1|2236.1|2230.1|2234.1|2228.1|8
1651850310000|2022-05-06 15:18:30|2234.9|2228.9|2235.1|2229.1|2235.1|2229.1|2234.9|2228.9|2
1651850320000|2022-05-06 15:18:40|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1651850330000|2022-05-06 15:18:50|2234.4|2228.4|2233.6|2227.6|2234.4|2228.4|2233.6|2227.6|6
1651850340000|2022-05-06 15:19:00|2233.4|2227.4|2233.9|2227.9|2233.9|2227.9|2233.4|2227.4|3
1651850350000|2022-05-06 15:19:10|2233.4|2227.4|2231.1|2225.1|2233.4|2227.4|2231.1|2225.1|4
1651850380000|2022-05-06 15:19:40|2232.1|2226.1|2232.6|2226.6|2232.6|2226.6|2232.1|2226.1|5
1651850390000|2022-05-06 15:19:50|2233.9|2227.9|2234.8|2228.8|2235.9|2229.9|2233.6|2227.6|11
1651850400000|2022-05-06 15:20:00|2237|2231|2236.8|2230.8|2237|2231|2236.8|2230.8|2
1651850410000|2022-05-06 15:20:10|2237.3|2231.3|2236.8|2230.8|2237.3|2231.3|2236.8|2230.8|3
1651850420000|2022-05-06 15:20:20|2236.5|2230.5|2236.3|2230.3|2236.5|2230.5|2236.3|2230.3|2
1651850440000|2022-05-06 15:20:40|2236.8|2230.8|2234.8|2228.8|2238.1|2232.1|2234.8|2228.8|8
1651850460000|2022-05-06 15:21:00|2236|2230|2235.8|2229.8|2237.4|2231.4|2235.8|2229.8|5
1651850470000|2022-05-06 15:21:10|2236|2230|2236|2230|2236|2230|2236|2230|1
1651850490000|2022-05-06 15:21:30|2235.8|2229.8|2235.6|2229.6|2235.8|2229.8|2235.4|2229.4|3
1651850510000|2022-05-06 15:21:50|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1651850520000|2022-05-06 15:22:00|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2234.9|2228.9|3
1651850530000|2022-05-06 15:22:10|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|1
1651850540000|2022-05-06 15:22:20|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1651850570000|2022-05-06 15:22:50|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|1
1651850580000|2022-05-06 15:23:00|2235.9|2229.9|2235.6|2229.6|2235.9|2229.9|2235.6|2229.6|4
1651850600000|2022-05-06 15:23:20|2235.9|2229.9|2237.1|2231.1|2237.1|2231.1|2235.9|2229.9|2
1651850610000|2022-05-06 15:23:30|2237.4|2231.4|2237.6|2231.6|2237.6|2231.6|2237.4|2231.4|2
1651850630000|2022-05-06 15:23:50|2237.9|2231.9|2238.1|2232.1|2238.1|2232.1|2237.9|2231.9|2
1651850650000|2022-05-06 15:24:10|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|1
1651850670000|2022-05-06 15:24:30|2238.1|2232.1|2239.1|2233.1|2239.1|2233.1|2238.1|2232.1|3
1651850680000|2022-05-06 15:24:40|2239.4|2233.4|2239.6|2233.6|2239.6|2233.6|2239.4|2233.4|2
1651850700000|2022-05-06 15:25:00|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|1
1651850710000|2022-05-06 15:25:10|2239.6|2233.6|2239.4|2233.4|2239.6|2233.6|2239.4|2233.4|2
1651850720000|2022-05-06 15:25:20|2238.9|2232.9|2238.4|2232.4|2238.9|2232.9|2238.4|2232.4|3
1651850750000|2022-05-06 15:25:50|2238.6|2232.6|2238.4|2232.4|2239.1|2233.1|2238.4|2232.4|4
1651850760000|2022-05-06 15:26:00|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|1
1651850770000|2022-05-06 15:26:10|2237.9|2231.9|2237.1|2231.1|2237.9|2231.9|2237.1|2231.1|2
1651850850000|2022-05-06 15:27:30|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1651850870000|2022-05-06 15:27:50|2236.4|2230.4|2236.1|2230.1|2236.4|2230.4|2236.1|2230.1|2
1651850910000|2022-05-06 15:28:30|2236.4|2230.4|2237.1|2231.1|2237.4|2231.4|2236.4|2230.4|3
1651850930000|2022-05-06 15:28:50|2239.4|2233.4|2241.1|2235.1|2241.4|2235.4|2239.4|2233.4|4
1651850940000|2022-05-06 15:29:00|2241.4|2235.4|2241.6|2235.6|2241.6|2235.6|2241.1|2235.1|4
1651850970000|2022-05-06 15:29:30|2242.6|2236.6|2242.9|2236.9|2242.9|2236.9|2242.6|2236.6|2
1651850980000|2022-05-06 15:29:40|2243.4|2237.4|2243.4|2237.4|2243.4|2237.4|2243.4|2237.4|1
1651850990000|2022-05-06 15:29:50|2243.9|2237.9|2244.4|2238.4|2244.6|2238.6|2243.9|2237.9|3
1651851000000|2022-05-06 15:30:00|2244.1|2238.1|2243.9|2237.9|2244.1|2238.1|2243.6|2237.6|4
1651851010000|2022-05-06 15:30:10|2243.6|2237.6|2244.1|2238.1|2244.1|2238.1|2243.6|2237.6|2
1651851050000|2022-05-06 15:30:50|2243.9|2237.9|2242.1|2236.1|2243.9|2237.9|2242.1|2236.1|4
1651851060000|2022-05-06 15:31:00|2241.9|2235.9|2241.6|2235.6|2241.9|2235.9|2241.6|2235.6|2
1651851070000|2022-05-06 15:31:10|2241.4|2235.4|2240.9|2234.9|2241.4|2235.4|2240.9|2234.9|2
1651851080000|2022-05-06 15:31:20|2240.1|2234.1|2239.6|2233.6|2240.1|2234.1|2239.6|2233.6|2
1651851090000|2022-05-06 15:31:30|2239.4|2233.4|2238.6|2232.6|2239.6|2233.6|2238.6|2232.6|5
1651851110000|2022-05-06 15:31:50|2238.4|2232.4|2237.9|2231.9|2238.4|2232.4|2237.6|2231.6|5
1651851120000|2022-05-06 15:32:00|2237.6|2231.6|2236.1|2230.1|2237.6|2231.6|2236.1|2230.1|3
1651851130000|2022-05-06 15:32:10|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1651851170000|2022-05-06 15:32:50|2236.1|2230.1|2237.4|2231.4|2237.4|2231.4|2236.1|2230.1|2
1651851180000|2022-05-06 15:33:00|2237.6|2231.6|2238.8|2232.8|2238.8|2232.8|2237.6|2231.6|2
1651851190000|2022-05-06 15:33:10|2239.4|2233.4|2239.6|2233.6|2240.1|2234.1|2239.4|2233.4|4
1651851200000|2022-05-06 15:33:20|2239.9|2233.9|2240.1|2234.1|2240.1|2234.1|2239.9|2233.9|2
1651851210000|2022-05-06 15:33:30|2240.4|2234.4|2240.4|2234.4|2240.6|2234.6|2240.1|2234.1|4
1651851230000|2022-05-06 15:33:50|2240.9|2234.9|2243.4|2237.4|2244.1|2238.1|2240.9|2234.9|5
1651851240000|2022-05-06 15:34:00|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|1
1651851250000|2022-05-06 15:34:10|2243.9|2237.9|2244.1|2238.1|2244.1|2238.1|2243.9|2237.9|2
1651851270000|2022-05-06 15:34:30|2243.9|2237.9|2243.6|2237.6|2243.9|2237.9|2243.6|2237.6|2
1651851290000|2022-05-06 15:34:50|2243.4|2237.4|2243.1|2237.1|2243.4|2237.4|2243.1|2237.1|2
1651851300000|2022-05-06 15:35:00|2243.4|2237.4|2243.4|2237.4|2243.4|2237.4|2243.4|2237.4|1
1651851310000|2022-05-06 15:35:10|2243.1|2237.1|2243.1|2237.1|2243.1|2237.1|2243.1|2237.1|1
1651851340000|2022-05-06 15:35:40|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|1
1651851350000|2022-05-06 15:35:50|2241.1|2235.1|2241.4|2235.4|2241.4|2235.4|2241.1|2235.1|2
1651851360000|2022-05-06 15:36:00|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|1
1651851370000|2022-05-06 15:36:10|2241.4|2235.4|2241.9|2235.9|2241.9|2235.9|2241.4|2235.4|3
1651851410000|2022-05-06 15:36:50|2241.6|2235.6|2241.4|2235.4|2241.6|2235.6|2241.4|2235.4|2
1651851420000|2022-05-06 15:37:00|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|1
1651851430000|2022-05-06 15:37:10|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|1
1651851480000|2022-05-06 15:38:00|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|1
1651851490000|2022-05-06 15:38:10|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|1
1651851520000|2022-05-06 15:38:40|2241.4|2235.4|2241.1|2235.1|2241.4|2235.4|2241.1|2235.1|2
1651851530000|2022-05-06 15:38:50|2241.4|2235.4|2241.6|2235.6|2241.9|2235.9|2241.4|2235.4|3
1651851560000|2022-05-06 15:39:20|2241.9|2235.9|2241.6|2235.6|2241.9|2235.9|2241.6|2235.6|2
1651851580000|2022-05-06 15:39:40|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|1
1651851660000|2022-05-06 15:41:00|2241.4|2235.4|2241.6|2235.6|2241.6|2235.6|2241.4|2235.4|2
1651851760000|2022-05-06 15:42:40|2241.1|2235.1|2240.1|2234.1|2241.1|2235.1|2240.1|2234.1|2
1651851830000|2022-05-06 15:43:50|2239.9|2233.9|2239.6|2233.6|2239.9|2233.9|2239.6|2233.6|2
1651851840000|2022-05-06 15:44:00|2240.4|2234.4|2241.4|2235.4|2241.4|2235.4|2240.4|2234.4|2
1651851860000|2022-05-06 15:44:20|2241.6|2235.6|2240.6|2234.6|2242.9|2236.9|2240.6|2234.6|4
1651851880000|2022-05-06 15:44:40|2240.9|2234.9|2242.9|2236.9|2242.9|2236.9|2240.9|2234.9|4
1651851890000|2022-05-06 15:44:50|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|1
1651851900000|2022-05-06 15:45:00|2242.4|2236.4|2243.4|2237.4|2243.4|2237.4|2242.4|2236.4|5
1651851910000|2022-05-06 15:45:10|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|1
1651851920000|2022-05-06 15:45:20|2244.1|2238.1|2244.6|2238.6|2244.6|2238.6|2244.1|2238.1|2
1651851930000|2022-05-06 15:45:30|2244.9|2238.9|2245.6|2239.6|2245.6|2239.6|2244.9|2238.9|2
1651851940000|2022-05-06 15:45:40|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|1
1651851950000|2022-05-06 15:45:50|2245.6|2239.6|2244.9|2238.9|2245.9|2239.9|2244.9|2238.9|5
1651851960000|2022-05-06 15:46:00|2244.4|2238.4|2244.9|2238.9|2244.9|2238.9|2244.4|2238.4|2
1651852040000|2022-05-06 15:47:20|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.4|2238.4|3
1651852140000|2022-05-06 15:49:00|2244.1|2238.1|2243.9|2237.9|2244.1|2238.1|2243.9|2237.9|2
1651852150000|2022-05-06 15:49:10|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|2243.1|2237.1|5
1651852160000|2022-05-06 15:49:20|2243.9|2237.9|2244.4|2238.4|2244.4|2238.4|2243.9|2237.9|2
1651852170000|2022-05-06 15:49:30|2244.1|2238.1|2243.9|2237.9|2244.1|2238.1|2243.9|2237.9|2
1651852190000|2022-05-06 15:49:50|2243.4|2237.4|2243.6|2237.6|2243.6|2237.6|2243.4|2237.4|2
1651852200000|2022-05-06 15:50:00|2243.1|2237.1|2242.6|2236.6|2243.1|2237.1|2242.6|2236.6|3
1651852210000|2022-05-06 15:50:10|2242.1|2236.1|2242.9|2236.9|2242.9|2236.9|2242.1|2236.1|3
1651852220000|2022-05-06 15:50:20|2242.6|2236.6|2241.9|2235.9|2242.6|2236.6|2241.6|2235.6|7
1651852230000|2022-05-06 15:50:30|2241.6|2235.6|2241.6|2235.6|2241.9|2235.9|2241.6|2235.6|5
1651852240000|2022-05-06 15:50:40|2242.9|2236.9|2243.9|2237.9|2243.9|2237.9|2242.9|2236.9|2
1651852250000|2022-05-06 15:50:50|2244.1|2238.1|2244.6|2238.6|2244.6|2238.6|2244.1|2238.1|2
1651852330000|2022-05-06 15:52:10|2244.9|2238.9|2244.6|2238.6|2244.9|2238.9|2244.6|2238.6|2
1651852340000|2022-05-06 15:52:20|2244.4|2238.4|2241.9|2235.9|2244.4|2238.4|2241.9|2235.9|4
1651852350000|2022-05-06 15:52:30|2242.4|2236.4|2243.4|2237.4|2243.4|2237.4|2242.4|2236.4|4
1651852370000|2022-05-06 15:52:50|2243.1|2237.1|2242.9|2236.9|2243.1|2237.1|2242.9|2236.9|2
1651852380000|2022-05-06 15:53:00|2242.6|2236.6|2243.4|2237.4|2243.4|2237.4|2242.1|2236.1|5
1651852390000|2022-05-06 15:53:10|2243.6|2237.6|2243.4|2237.4|2243.6|2237.6|2243.4|2237.4|2
1651852400000|2022-05-06 15:53:20|2243.6|2237.6|2243.9|2237.9|2243.9|2237.9|2243.6|2237.6|2
1651852430000|2022-05-06 15:53:50|2243.6|2237.6|2243.1|2237.1|2243.6|2237.6|2243.1|2237.1|5
1651852440000|2022-05-06 15:54:00|2242.9|2236.9|2242.9|2236.9|2242.9|2236.9|2242.9|2236.9|1
1651852450000|2022-05-06 15:54:10|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|1
1651852460000|2022-05-06 15:54:20|2243.1|2237.1|2242.1|2236.1|2243.1|2237.1|2242.1|2236.1|2
1651852470000|2022-05-06 15:54:30|2242.4|2236.4|2242.4|2236.4|2242.4|2236.4|2242.4|2236.4|1
1651852480000|2022-05-06 15:54:40|2242.1|2236.1|2242.1|2236.1|2242.1|2236.1|2242.1|2236.1|1
1651852500000|2022-05-06 15:55:00|2242.4|2236.4|2242.4|2236.4|2242.4|2236.4|2242.4|2236.4|1
1651852510000|2022-05-06 15:55:10|2242.1|2236.1|2242.1|2236.1|2242.4|2236.4|2242.1|2236.1|3
1651852520000|2022-05-06 15:55:20|2241.9|2235.9|2240.9|2234.9|2241.9|2235.9|2240.6|2234.6|6
1651852530000|2022-05-06 15:55:30|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|1
1651852570000|2022-05-06 15:56:10|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|1
1651852610000|2022-05-06 15:56:50|2239.6|2233.6|2239.4|2233.4|2239.6|2233.6|2239.4|2233.4|2
1651852660000|2022-05-06 15:57:40|2238.6|2232.6|2238.6|2232.6|2238.6|2232.6|2238.6|2232.6|1
1651852670000|2022-05-06 15:57:50|2239.1|2233.1|2239.1|2233.1|2239.1|2233.1|2239.1|2233.1|1
1651852680000|2022-05-06 15:58:00|2238.6|2232.6|2239.1|2233.1|2239.1|2233.1|2238.6|2232.6|2
1651852730000|2022-05-06 15:58:50|2238.9|2232.9|2239.1|2233.1|2239.1|2233.1|2238.9|2232.9|2
1651852740000|2022-05-06 15:59:00|2238.9|2232.9|2239.1|2233.1|2239.1|2233.1|2238.9|2232.9|2
1651852770000|2022-05-06 15:59:30|2238.9|2232.9|2238.9|2232.9|2238.9|2232.9|2238.9|2232.9|1
1651852780000|2022-05-06 15:59:40|2239.1|2233.1|2238.9|2232.9|2239.1|2233.1|2238.9|2232.9|4
1651852790000|2022-05-06 15:59:50|2239.1|2233.1|2238.9|2232.9|2239.4|2233.4|2238.9|2232.9|4
1651852800000|2022-05-06 16:00:00|2239.1|2233.1|2239.1|2233.1|2239.1|2233.1|2238.9|2232.9|5
1651852810000|2022-05-06 16:00:10|2238.9|2232.9|2238.9|2232.9|2238.9|2232.9|2238.9|2232.9|1
1651852820000|2022-05-06 16:00:20|2238.6|2232.6|2238.9|2232.9|2238.9|2232.9|2238.6|2232.6|2
1651852860000|2022-05-06 16:01:00|2239.4|2233.4|2239.1|2233.1|2239.4|2233.4|2239.1|2233.1|2
1651852870000|2022-05-06 16:01:10|2238.9|2232.9|2238.9|2232.9|2238.9|2232.9|2238.9|2232.9|1
1651852910000|2022-05-06 16:01:50|2238.6|2232.6|2238.6|2232.6|2238.6|2232.6|2238.6|2232.6|1
1651852920000|2022-05-06 16:02:00|2238.1|2232.1|2238.4|2232.4|2238.4|2232.4|2238.1|2232.1|2
1651852940000|2022-05-06 16:02:20|2238.6|2232.6|2239.1|2233.1|2239.1|2233.1|2238.6|2232.6|2
1651852980000|2022-05-06 16:03:00|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|1
1651853020000|2022-05-06 16:03:40|2239.6|2233.6|2239.6|2233.6|2239.6|2233.6|2239.6|2233.6|1
1651853200000|2022-05-06 16:06:40|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|1
1651853220000|2022-05-06 16:07:00|2240.6|2234.6|2240.9|2234.9|2240.9|2234.9|2240.6|2234.6|2
1651853240000|2022-05-06 16:07:20|2241.1|2235.1|2240.9|2234.9|2241.1|2235.1|2240.9|2234.9|2
1651853270000|2022-05-06 16:07:50|2241.1|2235.1|2240.9|2234.9|2241.1|2235.1|2240.9|2234.9|2
1651853330000|2022-05-06 16:08:50|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|1
1651853400000|2022-05-06 16:10:00|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|1
1651853410000|2022-05-06 16:10:10|2241.1|2235.1|2240.4|2234.4|2241.1|2235.1|2240.4|2234.4|4
1651853420000|2022-05-06 16:10:20|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|1
1651853460000|2022-05-06 16:11:00|2240.9|2234.9|2241.1|2235.1|2241.1|2235.1|2240.9|2234.9|2
1651853470000|2022-05-06 16:11:10|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|1
1651853520000|2022-05-06 16:12:00|2241.1|2235.1|2241.1|2235.1|2241.4|2235.4|2241.1|2235.1|3
1651853530000|2022-05-06 16:12:10|2240.9|2234.9|2241.1|2235.1|2241.1|2235.1|2240.9|2234.9|2
1651853560000|2022-05-06 16:12:40|2241.4|2235.4|2241.1|2235.1|2241.4|2235.4|2241.1|2235.1|2
1651853570000|2022-05-06 16:12:50|2241.4|2235.4|2240.9|2234.9|2241.4|2235.4|2240.9|2234.9|5
1651853580000|2022-05-06 16:13:00|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|1
1651853600000|2022-05-06 16:13:20|2241.4|2235.4|2241.1|2235.1|2241.4|2235.4|2241.1|2235.1|2
1651853610000|2022-05-06 16:13:30|2240.9|2234.9|2240.1|2234.1|2240.9|2234.9|2240.1|2234.1|6
1651853620000|2022-05-06 16:13:40|2239.9|2233.9|2240.1|2234.1|2240.1|2234.1|2239.9|2233.9|2
1651853630000|2022-05-06 16:13:50|2239.9|2233.9|2239.6|2233.6|2239.9|2233.9|2239.6|2233.6|2
1651853830000|2022-05-06 16:17:10|2240.4|2234.4|2241.6|2235.6|2241.6|2235.6|2240.4|2234.4|3
1651853840000|2022-05-06 16:17:20|2242.1|2236.1|2241.4|2235.4|2242.1|2236.1|2241.4|2235.4|2
1651853850000|2022-05-06 16:17:30|2240.9|2234.9|2241.6|2235.6|2242.6|2236.6|2240.9|2234.9|8
1651853860000|2022-05-06 16:17:40|2241.4|2235.4|2241.6|2235.6|2241.6|2235.6|2241.4|2235.4|4
1651853870000|2022-05-06 16:17:50|2241.4|2235.4|2241.6|2235.6|2241.6|2235.6|2241.1|2235.1|4
1651853900000|2022-05-06 16:18:20|2241.4|2235.4|2241.1|2235.1|2241.6|2235.6|2241.1|2235.1|5
1651853930000|2022-05-06 16:18:50|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|1
1651853940000|2022-05-06 16:19:00|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|1
1651853960000|2022-05-06 16:19:20|2241.1|2235.1|2241.4|2235.4|2241.4|2235.4|2241.1|2235.1|2
1651853980000|2022-05-06 16:19:40|2241.1|2235.1|2241.4|2235.4|2241.4|2235.4|2241.1|2235.1|6
1651853990000|2022-05-06 16:19:50|2241.1|2235.1|2241.4|2235.4|2241.4|2235.4|2241.1|2235.1|4
1651854000000|2022-05-06 16:20:00|2241.6|2235.6|2241.4|2235.4|2241.6|2235.6|2241.4|2235.4|2
1651854010000|2022-05-06 16:20:10|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|1
1651854030000|2022-05-06 16:20:30|2242.1|2236.1|2242.1|2236.1|2242.1|2236.1|2242.1|2236.1|1
1651854060000|2022-05-06 16:21:00|2242.4|2236.4|2242.4|2236.4|2242.4|2236.4|2242.1|2236.1|3
1651854080000|2022-05-06 16:21:20|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|1
1651854100000|2022-05-06 16:21:40|2242.9|2236.9|2242.1|2236.1|2242.9|2236.9|2242.1|2236.1|3
1651854110000|2022-05-06 16:21:50|2242.4|2236.4|2242.9|2236.9|2242.9|2236.9|2242.4|2236.4|2
1651854120000|2022-05-06 16:22:00|2243.1|2237.1|2243.6|2237.6|2243.6|2237.6|2243.1|2237.1|6
1651854140000|2022-05-06 16:22:20|2243.4|2237.4|2243.6|2237.6|2243.6|2237.6|2243.4|2237.4|4
1651854170000|2022-05-06 16:22:50|2243.4|2237.4|2243.6|2237.6|2243.6|2237.6|2243.4|2237.4|2
1651854190000|2022-05-06 16:23:10|2243.4|2237.4|2243.6|2237.6|2243.6|2237.6|2243.4|2237.4|2
1651854210000|2022-05-06 16:23:30|2243.4|2237.4|2243.4|2237.4|2243.4|2237.4|2243.4|2237.4|1
1651854230000|2022-05-06 16:23:50|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|1
1651854240000|2022-05-06 16:24:00|2243.4|2237.4|2243.4|2237.4|2243.4|2237.4|2243.4|2237.4|1
1651854290000|2022-05-06 16:24:50|2243.1|2237.1|2243.4|2237.4|2243.4|2237.4|2243.1|2237.1|2
1651854300000|2022-05-06 16:25:00|2243.1|2237.1|2243.4|2237.4|2243.4|2237.4|2243.1|2237.1|2
1651854410000|2022-05-06 16:26:50|2243.6|2237.6|2243.4|2237.4|2243.6|2237.6|2243.4|2237.4|2
1651854590000|2022-05-06 16:29:50|2243.1|2237.1|2243.1|2237.1|2243.4|2237.4|2243.1|2237.1|3
1651854600000|2022-05-06 16:30:00|2243.4|2237.4|2243.1|2237.1|2243.4|2237.4|2243.1|2237.1|2
1651854610000|2022-05-06 16:30:10|2243.4|2237.4|2242.9|2236.9|2243.4|2237.4|2242.9|2236.9|2
1651854620000|2022-05-06 16:30:20|2242.4|2236.4|2242.9|2236.9|2242.9|2236.9|2242.4|2236.4|4
1651854630000|2022-05-06 16:30:30|2242.6|2236.6|2242.6|2236.6|2242.9|2236.9|2242.6|2236.6|3
1651854640000|2022-05-06 16:30:40|2242.9|2236.9|2243.4|2237.4|2243.6|2237.6|2242.9|2236.9|3
1651854650000|2022-05-06 16:30:50|2243.1|2237.1|2243.6|2237.6|2243.6|2237.6|2243.1|2237.1|2
1651854660000|2022-05-06 16:31:00|2243.4|2237.4|2243.6|2237.6|2243.6|2237.6|2243.4|2237.4|2
1651854670000|2022-05-06 16:31:10|2243.4|2237.4|2243.4|2237.4|2243.4|2237.4|2243.1|2237.1|3
1651854680000|2022-05-06 16:31:20|2243.6|2237.6|2243.1|2237.1|2243.6|2237.6|2243.1|2237.1|2
1651854690000|2022-05-06 16:31:30|2242.9|2236.9|2243.1|2237.1|2243.4|2237.4|2242.9|2236.9|3
1651854710000|2022-05-06 16:31:50|2242.9|2236.9|2243.1|2237.1|2243.1|2237.1|2242.9|2236.9|2
1651854740000|2022-05-06 16:32:20|2242.9|2236.9|2243.1|2237.1|2243.4|2237.4|2242.9|2236.9|3
1651854900000|2022-05-06 16:35:00|2243.4|2237.4|2243.4|2237.4|2243.9|2237.9|2243.4|2237.4|4
1651854910000|2022-05-06 16:35:10|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|1
1651854920000|2022-05-06 16:35:20|2243.9|2237.9|2243.6|2237.6|2243.9|2237.9|2243.6|2237.6|2
1651854930000|2022-05-06 16:35:30|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|1
1651854940000|2022-05-06 16:35:40|2244.1|2238.1|2246.1|2240.1|2246.6|2240.6|2244.1|2238.1|8
1651854950000|2022-05-06 16:35:50|2246.4|2240.4|2246.1|2240.1|2246.4|2240.4|2246.1|2240.1|2
1651854970000|2022-05-06 16:36:10|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|1
1651854980000|2022-05-06 16:36:20|2245.6|2239.6|2245.4|2239.4|2245.6|2239.6|2245.4|2239.4|4
1651854990000|2022-05-06 16:36:30|2245.1|2239.1|2242.4|2236.4|2245.1|2239.1|2242.4|2236.4|2
1651855000000|2022-05-06 16:36:40|2242.1|2236.1|2241.9|2235.9|2242.4|2236.4|2241.9|2235.9|6
1651855010000|2022-05-06 16:36:50|2242.1|2236.1|2242.1|2236.1|2242.1|2236.1|2242.1|2236.1|1
1651855150000|2022-05-06 16:39:10|2242.6|2236.6|2242.9|2236.9|2242.9|2236.9|2242.6|2236.6|2
1651855480000|2022-05-06 16:44:40|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|1
1651855500000|2022-05-06 16:45:00|2243.4|2237.4|2247.6|2241.6|2247.9|2241.9|2243.4|2237.4|5
1651855510000|2022-05-06 16:45:10|2247.1|2241.1|2247.4|2241.4|2247.6|2241.6|2247.1|2241.1|5
1651855520000|2022-05-06 16:45:20|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|1
1651855530000|2022-05-06 16:45:30|2246.9|2240.9|2246.6|2240.6|2246.9|2240.9|2246.6|2240.6|2
1651855540000|2022-05-06 16:45:40|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|2246.1|2240.1|3
1651855560000|2022-05-06 16:46:00|2246.1|2240.1|2246.4|2240.4|2246.4|2240.4|2246.1|2240.1|2
1651855590000|2022-05-06 16:46:30|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|2245.9|2239.9|3
1651855600000|2022-05-06 16:46:40|2245.9|2239.9|2246.1|2240.1|2246.1|2240.1|2245.9|2239.9|2
1651855620000|2022-05-06 16:47:00|2246.4|2240.4|2246.1|2240.1|2246.4|2240.4|2246.1|2240.1|2
1651855640000|2022-05-06 16:47:20|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|1
1651855650000|2022-05-06 16:47:30|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|1
1651855670000|2022-05-06 16:47:50|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|1
1651855690000|2022-05-06 16:48:10|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|1
1651855700000|2022-05-06 16:48:20|2245.6|2239.6|2249.4|2243.4|2250.6|2244.6|2245.6|2239.6|6
1651855710000|2022-05-06 16:48:30|2249.1|2243.1|2249.1|2243.1|2249.1|2243.1|2249.1|2243.1|1
1651855720000|2022-05-06 16:48:40|2248.9|2242.9|2248.6|2242.6|2248.9|2242.9|2248.6|2242.6|4
1651855730000|2022-05-06 16:48:50|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|1
1651855760000|2022-05-06 16:49:20|2248.1|2242.1|2248.1|2242.1|2248.1|2242.1|2248.1|2242.1|1
1651855770000|2022-05-06 16:49:30|2247.9|2241.9|2246.9|2240.9|2247.9|2241.9|2246.9|2240.9|3
1651855780000|2022-05-06 16:49:40|2246.6|2240.6|2245.9|2239.9|2246.6|2240.6|2245.9|2239.9|4
1651855790000|2022-05-06 16:49:50|2245.6|2239.6|2244.9|2238.9|2245.6|2239.6|2244.9|2238.9|4
1651855800000|2022-05-06 16:50:00|2244.6|2238.6|2243.6|2237.6|2244.6|2238.6|2243.6|2237.6|3
1651855820000|2022-05-06 16:50:20|2243.4|2237.4|2242.6|2236.6|2243.4|2237.4|2242.6|2236.6|4
1651855830000|2022-05-06 16:50:30|2242.4|2236.4|2244.1|2238.1|2244.1|2238.1|2241.9|2235.9|4
1651855840000|2022-05-06 16:50:40|2245.6|2239.6|2246.1|2240.1|2246.1|2240.1|2245.6|2239.6|2
1651855850000|2022-05-06 16:50:50|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|1
1651855860000|2022-05-06 16:51:00|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|1
1651855870000|2022-05-06 16:51:10|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|1
1651855880000|2022-05-06 16:51:20|2245.9|2239.9|2246.1|2240.1|2246.1|2240.1|2245.9|2239.9|2
1651855930000|2022-05-06 16:52:10|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|1
1651855950000|2022-05-06 16:52:30|2245.6|2239.6|2245.1|2239.1|2245.6|2239.6|2245.1|2239.1|3
1651855960000|2022-05-06 16:52:40|2244.6|2238.6|2244.6|2238.6|2244.9|2238.9|2244.6|2238.6|3
1651855970000|2022-05-06 16:52:50|2244.9|2238.9|2244.1|2238.1|2244.9|2238.9|2244.1|2238.1|4
1651855980000|2022-05-06 16:53:00|2243.9|2237.9|2243.9|2237.9|2244.1|2238.1|2243.9|2237.9|3
1651855990000|2022-05-06 16:53:10|2243.6|2237.6|2243.6|2237.6|2243.9|2237.9|2243.6|2237.6|3
1651856010000|2022-05-06 16:53:30|2243.4|2237.4|2243.4|2237.4|2243.4|2237.4|2243.4|2237.4|1
1651856020000|2022-05-06 16:53:40|2243.1|2237.1|2242.9|2236.9|2243.4|2237.4|2242.9|2236.9|4
1651856030000|2022-05-06 16:53:50|2242.6|2236.6|2242.1|2236.1|2242.6|2236.6|2242.1|2236.1|3
1651856040000|2022-05-06 16:54:00|2241.9|2235.9|2241.6|2235.6|2241.9|2235.9|2241.6|2235.6|2
1651856060000|2022-05-06 16:54:20|2241.4|2235.4|2241.4|2235.4|2241.6|2235.6|2241.1|2235.1|6
1651856070000|2022-05-06 16:54:30|2242.1|2236.1|2243.9|2237.9|2243.9|2237.9|2242.1|2236.1|2
1651856100000|2022-05-06 16:55:00|2244|2238|2244|2238|2244|2238|2244|2238|1
1651856120000|2022-05-06 16:55:20|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|1
1651856130000|2022-05-06 16:55:30|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|1
1651856140000|2022-05-06 16:55:40|2243.8|2237.8|2243.6|2237.6|2243.8|2237.8|2243.6|2237.6|2
1651856150000|2022-05-06 16:55:50|2243.5|2237.5|2243.1|2237.1|2243.5|2237.5|2243.1|2237.1|2
1651856160000|2022-05-06 16:56:00|2243|2237|2242.9|2236.9|2243|2237|2242.9|2236.9|2
1651856170000|2022-05-06 16:56:10|2242.8|2236.8|2242.4|2236.4|2242.8|2236.8|2242.4|2236.4|2
1651856180000|2022-05-06 16:56:20|2242.3|2236.3|2242|2236|2242.3|2236.3|2242|2236|2
1651856190000|2022-05-06 16:56:30|2242.1|2236.1|2242|2236|2242.1|2236.1|2242|2236|2
1651856200000|2022-05-06 16:56:40|2241.8|2235.8|2240.5|2234.5|2241.8|2235.8|2240.5|2234.5|5
1651856210000|2022-05-06 16:56:50|2240.4|2234.4|2240|2234|2240.4|2234.4|2240|2234|2
1651856220000|2022-05-06 16:57:00|2239.9|2233.9|2239.8|2233.8|2239.9|2233.9|2239.5|2233.5|4
1651856240000|2022-05-06 16:57:20|2239.5|2233.5|2239.3|2233.3|2239.5|2233.5|2239.3|2233.3|2
1651856250000|2022-05-06 16:57:30|2239|2233|2239|2233|2239|2233|2239|2233|1
1651856280000|2022-05-06 16:58:00|2238.8|2232.8|2243.3|2237.3|2243.3|2237.3|2238.8|2232.8|4
1651856290000|2022-05-06 16:58:10|2243.4|2237.4|2244.8|2238.8|2244.8|2238.8|2243.4|2237.4|2
1651856300000|2022-05-06 16:58:20|2244.5|2238.5|2244.5|2238.5|2244.8|2238.8|2244.5|2238.5|3
1651856320000|2022-05-06 16:58:40|2244.1|2238.1|2243.8|2237.8|2244.1|2238.1|2243.5|2237.5|4
1651856330000|2022-05-06 16:58:50|2243.5|2237.5|2242.1|2236.1|2243.5|2237.5|2242.1|2236.1|5
1651856340000|2022-05-06 16:59:00|2241.6|2235.6|2240.3|2234.3|2241.6|2235.6|2240.3|2234.3|7
1651856350000|2022-05-06 16:59:10|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|2239.4|2233.4|9
1651856360000|2022-05-06 16:59:20|2239.9|2233.9|2239.4|2233.4|2239.9|2233.9|2238.8|2232.8|4
1652054520000|2022-05-09 00:02:00|2241.3|2222.5|2241.3|2222.5|2241.3|2222.5|2241.3|2222.5|1
1652054600000|2022-05-09 00:03:20|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|1
1652054700000|2022-05-09 00:05:00|2246.5|2240.5|2245|2239|2246.5|2240.5|2245|2239|2
1652054760000|2022-05-09 00:06:00|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|1
1652054970000|2022-05-09 00:09:30|2244.8|2238.8|2244|2238|2244.8|2238.8|2244|2238|2
1652054990000|2022-05-09 00:09:50|2243|2237|2243.3|2237.3|2243.3|2237.3|2243|2237|4
1652055000000|2022-05-09 00:10:00|2242.8|2236.8|2242.5|2236.5|2242.8|2236.8|2242.5|2236.5|2
1652055060000|2022-05-09 00:11:00|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|1
1652055490000|2022-05-09 00:18:10|2242|2236|2242|2236|2242|2236|2242|2236|1
1652055500000|2022-05-09 00:18:20|2241.3|2235.3|2241|2235|2241.3|2235.3|2240.5|2234.5|4
1652055510000|2022-05-09 00:18:30|2240.8|2234.8|2240.3|2234.3|2240.8|2234.8|2240.3|2234.3|3
1652055550000|2022-05-09 00:19:10|2240|2234|2240|2234|2240|2234|2240|2234|1
1652055560000|2022-05-09 00:19:20|2239.8|2233.8|2240|2234|2240|2234|2239.8|2233.8|2
1652055600000|2022-05-09 00:20:00|2239.5|2233.5|2240|2234|2240|2234|2239.5|2233.5|3
1652055660000|2022-05-09 00:21:00|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|1
1652055670000|2022-05-09 00:21:10|2240.5|2234.5|2240.8|2234.8|2240.8|2234.8|2240.5|2234.5|2
1652056160000|2022-05-09 00:29:20|2241|2235|2242.9|2236.9|2242.9|2236.9|2241|2235|2
1652056200000|2022-05-09 00:30:00|2242.6|2236.6|2242.9|2236.9|2242.9|2236.9|2242.6|2236.6|4
1652056210000|2022-05-09 00:30:10|2242.6|2236.6|2242.6|2236.6|2242.9|2236.9|2242.6|2236.6|3
1652056220000|2022-05-09 00:30:20|2243|2237|2242.8|2236.8|2243|2237|2242.8|2236.8|4
1652056270000|2022-05-09 00:31:10|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1652056350000|2022-05-09 00:32:30|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|1
1652056370000|2022-05-09 00:32:50|2242|2236|2240.3|2234.3|2242|2236|2240.3|2234.3|2
1652056380000|2022-05-09 00:33:00|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|1
1652056400000|2022-05-09 00:33:20|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|1
1652056460000|2022-05-09 00:34:20|2240.3|2234.3|2240|2234|2240.3|2234.3|2240|2234|2
1652056510000|2022-05-09 00:35:10|2239.8|2233.8|2239.5|2233.5|2239.8|2233.8|2239.5|2233.5|2
1652056520000|2022-05-09 00:35:20|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|1
1652056770000|2022-05-09 00:39:30|2239.5|2233.5|2239|2233|2239.5|2233.5|2239|2233|2
1652056940000|2022-05-09 00:42:20|2239.3|2233.3|2239|2233|2239.3|2233.3|2239|2233|2
1652056950000|2022-05-09 00:42:30|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|1
1652057160000|2022-05-09 00:46:00|2239|2233|2239|2233|2239|2233|2239|2233|1
1652057170000|2022-05-09 00:46:10|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|1
1652057180000|2022-05-09 00:46:20|2239|2233|2239|2233|2239|2233|2239|2233|1
1652057520000|2022-05-09 00:52:00|2239.3|2233.3|2239|2233|2239.3|2233.3|2239|2233|2
1652057530000|2022-05-09 00:52:10|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|1
1652057540000|2022-05-09 00:52:20|2239|2233|2239|2233|2239|2233|2239|2233|1
1652057590000|2022-05-09 00:53:10|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|1
1652057660000|2022-05-09 00:54:20|2239|2233|2239|2233|2239|2233|2239|2233|1
1652057700000|2022-05-09 00:55:00|2238.8|2232.8|2236.6|2230.6|2238.8|2232.8|2236.6|2230.6|2
1652057760000|2022-05-09 00:56:00|2236.8|2230.8|2236.5|2230.5|2236.8|2230.8|2236.5|2230.5|2
1652057880000|2022-05-09 00:58:00|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1652057930000|2022-05-09 00:58:50|2237|2231|2237.3|2231.3|2237.3|2231.3|2237|2231|2
1652058000000|2022-05-09 01:00:00|2237|2231|2233.8|2227.8|2237|2231|2233.6|2227.6|11
1652058010000|2022-05-09 01:00:10|2233.1|2227.1|2230.5|2224.5|2233.1|2227.1|2229.1|2223.1|7
1652058020000|2022-05-09 01:00:20|2231|2225|2231.6|2225.6|2231.6|2225.6|2231|2225|3
1652058050000|2022-05-09 01:00:50|2231.9|2225.9|2234.6|2228.6|2234.6|2228.6|2231.9|2225.9|4
1652058060000|2022-05-09 01:01:00|2234.5|2228.5|2233|2227|2234.5|2228.5|2233|2227|2
1652058070000|2022-05-09 01:01:10|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|1
1652058100000|2022-05-09 01:01:40|2233.4|2227.4|2232.5|2226.5|2233.4|2227.4|2232.3|2226.3|3
1652058110000|2022-05-09 01:01:50|2232.3|2226.3|2231.3|2225.3|2232.3|2226.3|2231.3|2225.3|3
1652058120000|2022-05-09 01:02:00|2231.4|2225.4|2231.1|2225.1|2231.4|2225.4|2231.1|2225.1|2
1652058130000|2022-05-09 01:02:10|2230.8|2224.8|2231|2225|2231.1|2225.1|2230.4|2224.4|11
1652058140000|2022-05-09 01:02:20|2231.1|2225.1|2231.3|2225.3|2231.5|2225.5|2231.1|2225.1|6
1652058150000|2022-05-09 01:02:30|2231.4|2225.4|2231.6|2225.6|2232.1|2226.1|2231.4|2225.4|5
1652058170000|2022-05-09 01:02:50|2231.4|2225.4|2230.9|2224.9|2231.4|2225.4|2230.1|2224.1|5
1652058190000|2022-05-09 01:03:10|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1652058200000|2022-05-09 01:03:20|2231.4|2225.4|2232.1|2226.1|2232.1|2226.1|2231.4|2225.4|2
1652058220000|2022-05-09 01:03:40|2232|2226|2232|2226|2232|2226|2232|2226|1
1652058230000|2022-05-09 01:03:50|2232.3|2226.3|2232|2226|2232.3|2226.3|2232|2226|4
1652058320000|2022-05-09 01:05:20|2231.8|2225.8|2231|2225|2231.8|2225.8|2231|2225|4
1652058330000|2022-05-09 01:05:30|2230.8|2224.8|2230.8|2224.8|2231|2225|2230.8|2224.8|3
1652058340000|2022-05-09 01:05:40|2230.3|2224.3|2229.8|2223.8|2230.3|2224.3|2229.8|2223.8|3
1652058350000|2022-05-09 01:05:50|2230|2224|2230|2224|2230|2224|2230|2224|1
1652058360000|2022-05-09 01:06:00|2229.8|2223.8|2229.5|2223.5|2229.8|2223.8|2229.5|2223.5|2
1652058370000|2022-05-09 01:06:10|2229.3|2223.3|2229.8|2223.8|2229.8|2223.8|2229|2223|6
1652058410000|2022-05-09 01:06:50|2229.5|2223.5|2229.5|2223.5|2229.8|2223.8|2229.5|2223.5|3
1652058420000|2022-05-09 01:07:00|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1652058470000|2022-05-09 01:07:50|2229|2223|2228.5|2222.5|2229.3|2223.3|2228.3|2222.3|7
1652058490000|2022-05-09 01:08:10|2228.8|2222.8|2229|2223|2229|2223|2228.8|2222.8|2
1652058500000|2022-05-09 01:08:20|2229.5|2223.5|2230.5|2224.5|2230.5|2224.5|2229.5|2223.5|2
1652058530000|2022-05-09 01:08:50|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1652058540000|2022-05-09 01:09:00|2230|2224|2230|2224|2230|2224|2230|2224|1
1652058550000|2022-05-09 01:09:10|2229.8|2223.8|2229.5|2223.5|2229.8|2223.8|2229.5|2223.5|2
1652058560000|2022-05-09 01:09:20|2229.3|2223.3|2228.8|2222.8|2229.3|2223.3|2228.8|2222.8|2
1652058570000|2022-05-09 01:09:30|2229|2223|2229.3|2223.3|2229.3|2223.3|2229|2223|2
1652058590000|2022-05-09 01:09:50|2229.5|2223.5|2230.5|2224.5|2230.5|2224.5|2229.5|2223.5|11
1652058600000|2022-05-09 01:10:00|2230.3|2224.3|2230|2224|2230.3|2224.3|2230|2224|4
1652058620000|2022-05-09 01:10:20|2230.3|2224.3|2230|2224|2232|2226|2230|2224|14
1652058630000|2022-05-09 01:10:30|2230.5|2224.5|2229|2223|2230.5|2224.5|2229|2223|6
1652058640000|2022-05-09 01:10:40|2228.5|2222.5|2227.6|2221.6|2229|2223|2226.9|2220.9|11
1652058660000|2022-05-09 01:11:00|2228|2222|2229.3|2223.3|2229.8|2223.8|2228|2222|10
1652058670000|2022-05-09 01:11:10|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.3|2223.3|7
1652058680000|2022-05-09 01:11:20|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1652058690000|2022-05-09 01:11:30|2229.4|2223.4|2228.9|2222.9|2229.4|2223.4|2228.9|2222.9|3
1652058700000|2022-05-09 01:11:40|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1652058710000|2022-05-09 01:11:50|2228.9|2222.9|2229|2223|2229|2223|2228.9|2222.9|2
1652058720000|2022-05-09 01:12:00|2229.3|2223.3|2229.5|2223.5|2229.5|2223.5|2229.3|2223.3|2
1652058730000|2022-05-09 01:12:10|2229.8|2223.8|2230|2224|2230|2224|2229.8|2223.8|2
1652058780000|2022-05-09 01:13:00|2230.5|2224.5|2231|2225|2231|2225|2230.5|2224.5|3
1652058790000|2022-05-09 01:13:10|2231.3|2225.3|2231.8|2225.8|2231.8|2225.8|2231.3|2225.3|2
1652058800000|2022-05-09 01:13:20|2232|2226|2231.5|2225.5|2232|2226|2231.3|2225.3|8
1652058810000|2022-05-09 01:13:30|2231.8|2225.8|2231.3|2225.3|2231.8|2225.8|2231.3|2225.3|3
1652058850000|2022-05-09 01:14:10|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1652058890000|2022-05-09 01:14:50|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1652058900000|2022-05-09 01:15:00|2231.5|2225.5|2230.5|2224.5|2231.5|2225.5|2230.5|2224.5|7
1652058920000|2022-05-09 01:15:20|2231.3|2225.3|2230.5|2224.5|2231.8|2225.8|2230.5|2224.5|7
1652058940000|2022-05-09 01:15:40|2230.8|2224.8|2229.5|2223.5|2230.8|2224.8|2229.3|2223.3|9
1652058950000|2022-05-09 01:15:50|2229|2223|2228|2222|2229.5|2223.5|2228|2222|9
1652058960000|2022-05-09 01:16:00|2228.8|2222.8|2228.5|2222.5|2228.8|2222.8|2228|2222|4
1652059020000|2022-05-09 01:17:00|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1652059050000|2022-05-09 01:17:30|2228|2222|2228|2222|2228|2222|2228|2222|1
1652059060000|2022-05-09 01:17:40|2227.5|2221.5|2227.8|2221.8|2227.8|2221.8|2227|2221|4
1652059070000|2022-05-09 01:17:50|2227.5|2221.5|2227.8|2221.8|2227.8|2221.8|2227.5|2221.5|2
1652059080000|2022-05-09 01:18:00|2227.3|2221.3|2227.5|2221.5|2227.5|2221.5|2227.3|2221.3|2
1652059110000|2022-05-09 01:18:30|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2226.5|2220.5|6
1652059130000|2022-05-09 01:18:50|2227|2221|2226.5|2220.5|2227.3|2221.3|2226.3|2220.3|6
1652059140000|2022-05-09 01:19:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1652059190000|2022-05-09 01:19:50|2227|2221|2227|2221|2227|2221|2227|2221|1
1652059200000|2022-05-09 01:20:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1652059210000|2022-05-09 01:20:10|2227|2221|2227|2221|2227|2221|2226.8|2220.8|3
1652059240000|2022-05-09 01:20:40|2226.8|2220.8|2226.5|2220.5|2226.8|2220.8|2226.5|2220.5|2
1652059250000|2022-05-09 01:20:50|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1652059320000|2022-05-09 01:22:00|2226.5|2220.5|2227.3|2221.3|2227.3|2221.3|2226.5|2220.5|4
1652059330000|2022-05-09 01:22:10|2227.5|2221.5|2227.8|2221.8|2227.8|2221.8|2227.5|2221.5|2
1652059350000|2022-05-09 01:22:30|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1652059480000|2022-05-09 01:24:40|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1652059600000|2022-05-09 01:26:40|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.3|2221.3|3
1652059630000|2022-05-09 01:27:10|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1652059860000|2022-05-09 01:31:00|2227.5|2221.5|2227.3|2221.3|2227.5|2221.5|2227.3|2221.3|2
1652059910000|2022-05-09 01:31:50|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1652060130000|2022-05-09 01:35:30|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1652060240000|2022-05-09 01:37:20|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1652060290000|2022-05-09 01:38:10|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1652060390000|2022-05-09 01:39:50|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1652060540000|2022-05-09 01:42:20|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1652060700000|2022-05-09 01:45:00|2228|2222|2228.3|2222.3|2228.3|2222.3|2228|2222|2
1652060730000|2022-05-09 01:45:30|2228.5|2222.5|2229.3|2223.3|2229.3|2223.3|2228.5|2222.5|2
1652060810000|2022-05-09 01:46:50|2229.5|2223.5|2229.8|2223.8|2229.8|2223.8|2229.5|2223.5|2
1652060840000|2022-05-09 01:47:20|2230|2224|2229.8|2223.8|2230|2224|2229.8|2223.8|2
1652060850000|2022-05-09 01:47:30|2229.5|2223.5|2229.8|2223.8|2229.8|2223.8|2229.5|2223.5|2
1652060900000|2022-05-09 01:48:20|2230|2224|2229.5|2223.5|2230.3|2224.3|2229.5|2223.5|6
1652060980000|2022-05-09 01:49:40|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1652061020000|2022-05-09 01:50:20|2229.5|2223.5|2230.3|2224.3|2230.3|2224.3|2229.5|2223.5|3
1652061280000|2022-05-09 01:54:40|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1652061420000|2022-05-09 01:57:00|2230.8|2224.8|2231|2225|2231.8|2225.8|2230.8|2224.8|5
1652061430000|2022-05-09 01:57:10|2232|2226|2232.5|2226.5|2233.5|2227.5|2232|2226|9
1652061440000|2022-05-09 01:57:20|2232|2226|2232|2226|2232|2226|2232|2226|1
1652061460000|2022-05-09 01:57:40|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1652061470000|2022-05-09 01:57:50|2231.5|2225.5|2231|2225|2231.5|2225.5|2230.5|2224.5|6
1652061490000|2022-05-09 01:58:10|2230.8|2224.8|2229.8|2223.8|2230.8|2224.8|2229.8|2223.8|2
1652061670000|2022-05-09 02:01:10|2230|2224|2230.3|2224.3|2230.3|2224.3|2230|2224|2
1652061800000|2022-05-09 02:03:20|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1652061810000|2022-05-09 02:03:30|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1652061840000|2022-05-09 02:04:00|2230|2224|2230.3|2224.3|2230.3|2224.3|2230|2224|2
1652062000000|2022-05-09 02:06:40|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1652062040000|2022-05-09 02:07:20|2232|2226|2232.8|2226.8|2232.8|2226.8|2232|2226|2
1652062050000|2022-05-09 02:07:30|2233|2227|2233|2227|2233|2227|2233|2227|1
1652062090000|2022-05-09 02:08:10|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2232.3|2226.3|2
1652062130000|2022-05-09 02:08:50|2233.1|2227.1|2234.3|2228.3|2234.3|2228.3|2233.1|2227.1|2
1652062150000|2022-05-09 02:09:10|2235|2229|2235|2229|2235|2229|2235|2229|1
1652062160000|2022-05-09 02:09:20|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1652062190000|2022-05-09 02:09:50|2234.8|2228.8|2235.3|2229.3|2235.3|2229.3|2234.8|2228.8|2
1652062200000|2022-05-09 02:10:00|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1652062210000|2022-05-09 02:10:10|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|1
1652062220000|2022-05-09 02:10:20|2235.8|2229.8|2236.3|2230.3|2236.3|2230.3|2235.8|2229.8|2
1652062230000|2022-05-09 02:10:30|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|1
1652062240000|2022-05-09 02:10:40|2236|2230|2236|2230|2236.3|2230.3|2236|2230|3
1652062250000|2022-05-09 02:10:50|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1652062260000|2022-05-09 02:11:00|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1652062270000|2022-05-09 02:11:10|2236.3|2230.3|2236.5|2230.5|2236.5|2230.5|2236.3|2230.3|2
1652062310000|2022-05-09 02:11:50|2236.3|2230.3|2236.5|2230.5|2236.5|2230.5|2236.3|2230.3|2
1652062350000|2022-05-09 02:12:30|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1652062360000|2022-05-09 02:12:40|2236|2230|2236|2230|2236|2230|2236|2230|1
1652062460000|2022-05-09 02:14:20|2235.8|2229.8|2236.3|2230.3|2236.5|2230.5|2235.8|2229.8|5
1652062520000|2022-05-09 02:15:20|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1652062540000|2022-05-09 02:15:40|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1652062620000|2022-05-09 02:17:00|2236.5|2230.5|2236.3|2230.3|2236.5|2230.5|2236.3|2230.3|2
1652062640000|2022-05-09 02:17:20|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1652062690000|2022-05-09 02:18:10|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1652062770000|2022-05-09 02:19:30|2236|2230|2236|2230|2236|2230|2236|2230|1
1652062800000|2022-05-09 02:20:00|2236.3|2230.3|2235.3|2229.3|2236.3|2230.3|2235.3|2229.3|3
1652063140000|2022-05-09 02:25:40|2235.5|2229.5|2235.3|2229.3|2235.5|2229.5|2235.3|2229.3|2
1652063400000|2022-05-09 02:30:00|2235|2229|2234.8|2228.8|2235|2229|2234.8|2228.8|2
1652063410000|2022-05-09 02:30:10|2234.5|2228.5|2233.5|2227.5|2234.5|2228.5|2233.5|2227.5|4
1652063520000|2022-05-09 02:32:00|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|1
1652063570000|2022-05-09 02:32:50|2233.3|2227.3|2233|2227|2233.3|2227.3|2233|2227|2
1652063580000|2022-05-09 02:33:00|2232.8|2226.8|2232.5|2226.5|2232.8|2226.8|2232.5|2226.5|2
1652063700000|2022-05-09 02:35:00|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1652063790000|2022-05-09 02:36:30|2232|2226|2231.8|2225.8|2232|2226|2231.8|2225.8|2
1652063820000|2022-05-09 02:37:00|2231.3|2225.3|2230.8|2224.8|2231.3|2225.3|2230.8|2224.8|3
1652063840000|2022-05-09 02:37:20|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1652064000000|2022-05-09 02:40:00|2230.3|2224.3|2230|2224|2230.3|2224.3|2230|2224|2
1652064040000|2022-05-09 02:40:40|2229.5|2223.5|2229.3|2223.3|2229.5|2223.5|2229.3|2223.3|2
1652064470000|2022-05-09 02:47:50|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.3|2223.3|3
1652064490000|2022-05-09 02:48:10|2229.3|2223.3|2229.3|2223.3|2229.5|2223.5|2229.3|2223.3|5
1652064570000|2022-05-09 02:49:30|2229.5|2223.5|2229.3|2223.3|2229.5|2223.5|2229.3|2223.3|2
1652064580000|2022-05-09 02:49:40|2229.5|2223.5|2229.3|2223.3|2229.5|2223.5|2229.3|2223.3|2
1652064600000|2022-05-09 02:50:00|2229|2223|2229|2223|2229|2223|2229|2223|1
1652064850000|2022-05-09 02:54:10|2229.3|2223.3|2229.5|2223.5|2229.5|2223.5|2229.3|2223.3|2
1652064900000|2022-05-09 02:55:00|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229|2223|3
1652064920000|2022-05-09 02:55:20|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1652065000000|2022-05-09 02:56:40|2230|2224|2231.3|2225.3|2231.3|2225.3|2230|2224|2
1652065030000|2022-05-09 02:57:10|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1652065190000|2022-05-09 02:59:50|2231.8|2225.8|2232.9|2226.9|2233.1|2227.1|2231.8|2225.8|4
1652065200000|2022-05-09 03:00:00|2232.3|2226.3|2231.8|2225.8|2232.3|2226.3|2231.8|2225.8|2
1652065210000|2022-05-09 03:00:10|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1652065230000|2022-05-09 03:00:30|2231.5|2225.5|2232.9|2226.9|2232.9|2226.9|2231.5|2225.5|3
1652065240000|2022-05-09 03:00:40|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1652065250000|2022-05-09 03:00:50|2233|2227|2233.5|2227.5|2233.5|2227.5|2232.9|2226.9|3
1652065260000|2022-05-09 03:01:00|2233.8|2227.8|2232.3|2226.3|2233.8|2227.8|2232.3|2226.3|4
1652065390000|2022-05-09 03:03:10|2232|2226|2232|2226|2232|2226|2232|2226|1
1652065400000|2022-05-09 03:03:20|2232.5|2226.5|2234.6|2228.6|2234.9|2228.9|2232.5|2226.5|3
1652065410000|2022-05-09 03:03:30|2234.9|2228.9|2234.6|2228.6|2234.9|2228.9|2234.6|2228.6|4
1652065420000|2022-05-09 03:03:40|2234.9|2228.9|2234.6|2228.6|2234.9|2228.9|2234.4|2228.4|3
1652065430000|2022-05-09 03:03:50|2234.9|2228.9|2234.1|2228.1|2234.9|2228.9|2234.1|2228.1|4
1652065440000|2022-05-09 03:04:00|2234.9|2228.9|2233.9|2227.9|2234.9|2228.9|2233.9|2227.9|13
1652065470000|2022-05-09 03:04:30|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|1
1652065490000|2022-05-09 03:04:50|2234.5|2228.5|2234|2228|2234.5|2228.5|2234|2228|2
1652065500000|2022-05-09 03:05:00|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|1
1652065510000|2022-05-09 03:05:10|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|1
1652065530000|2022-05-09 03:05:30|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|1
1652065560000|2022-05-09 03:06:00|2234.3|2228.3|2234.3|2228.3|2234.5|2228.5|2234.3|2228.3|3
1652065580000|2022-05-09 03:06:20|2234.5|2228.5|2234.3|2228.3|2234.5|2228.5|2234|2228|4
1652065590000|2022-05-09 03:06:30|2234.5|2228.5|2233.3|2227.3|2234.5|2228.5|2233.3|2227.3|8
1652065610000|2022-05-09 03:06:50|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|1
1652065800000|2022-05-09 03:10:00|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1652066150000|2022-05-09 03:15:50|2233|2227|2233|2227|2233|2227|2233|2227|1
1652066160000|2022-05-09 03:16:00|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1652066210000|2022-05-09 03:16:50|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1652066230000|2022-05-09 03:17:10|2232.8|2226.8|2232.3|2226.3|2233|2227|2232|2226|4
1652066240000|2022-05-09 03:17:20|2232|2226|2231.8|2225.8|2232|2226|2231.8|2225.8|2
1652066260000|2022-05-09 03:17:40|2232|2226|2232|2226|2232|2226|2232|2226|1
1652066400000|2022-05-09 03:20:00|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1652066700000|2022-05-09 03:25:00|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.3|2225.3|3
1652066710000|2022-05-09 03:25:10|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2231.3|2225.3|4
1652066720000|2022-05-09 03:25:20|2231.3|2225.3|2231.8|2225.8|2231.8|2225.8|2231.3|2225.3|3
1652066910000|2022-05-09 03:28:30|2232|2226|2232|2226|2232|2226|2232|2226|1
1652067010000|2022-05-09 03:30:10|2231.8|2225.8|2231.3|2225.3|2231.8|2225.8|2231.3|2225.3|2
1652067020000|2022-05-09 03:30:20|2231.5|2225.5|2231.8|2225.8|2231.8|2225.8|2231.5|2225.5|2
1652067070000|2022-05-09 03:31:10|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1652067150000|2022-05-09 03:32:30|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1652067210000|2022-05-09 03:33:30|2231|2225|2231.3|2225.3|2231.3|2225.3|2231|2225|2
1652067450000|2022-05-09 03:37:30|2231|2225|2231.3|2225.3|2231.3|2225.3|2231|2225|2
1652067480000|2022-05-09 03:38:00|2231|2225|2231.3|2225.3|2231.3|2225.3|2231|2225|2
1652067520000|2022-05-09 03:38:40|2231|2225|2231|2225|2231|2225|2231|2225|1
1652067640000|2022-05-09 03:40:40|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1652067740000|2022-05-09 03:42:20|2231|2225|2231|2225|2231|2225|2231|2225|1
1652067800000|2022-05-09 03:43:20|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1652067820000|2022-05-09 03:43:40|2231|2225|2231|2225|2231|2225|2231|2225|1
1652067840000|2022-05-09 03:44:00|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1652068260000|2022-05-09 03:51:00|2232|2226|2233|2227|2233|2227|2232|2226|2
1652068320000|2022-05-09 03:52:00|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1652069400000|2022-05-09 04:10:00|2233|2227|2233.3|2227.3|2233.3|2227.3|2233|2227|2
1652069700000|2022-05-09 04:15:00|2233|2227|2233.3|2227.3|2233.3|2227.3|2233|2227|2
1652069890000|2022-05-09 04:18:10|2233.5|2227.5|2233.3|2227.3|2233.5|2227.5|2233.3|2227.3|2
1652070300000|2022-05-09 04:25:00|2233|2227|2232.5|2226.5|2233|2227|2232.5|2226.5|2
1652070330000|2022-05-09 04:25:30|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1652071500000|2022-05-09 04:45:00|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1652071520000|2022-05-09 04:45:20|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1652071800000|2022-05-09 04:50:00|2232.5|2226.5|2232.8|2226.8|2232.8|2226.8|2232.5|2226.5|2
1652072400000|2022-05-09 05:00:00|2232.5|2226.5|2232.8|2226.8|2232.8|2226.8|2232.5|2226.5|2
1652072450000|2022-05-09 05:00:50|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1652072730000|2022-05-09 05:05:30|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1652072750000|2022-05-09 05:05:50|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1652073080000|2022-05-09 05:11:20|2232.3|2226.3|2232.5|2226.5|2232.5|2226.5|2232.3|2226.3|2
1652073110000|2022-05-09 05:11:50|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1652073240000|2022-05-09 05:14:00|2232|2226|2232.3|2226.3|2232.3|2226.3|2232|2226|2
1652073300000|2022-05-09 05:15:00|2232|2226|2232|2226|2232|2226|2232|2226|1
1652073320000|2022-05-09 05:15:20|2232.5|2226.5|2234.8|2228.8|2234.8|2228.8|2232.5|2226.5|2
1652073510000|2022-05-09 05:18:30|2235|2229|2235.3|2229.3|2235.3|2229.3|2235|2229|2
1652073610000|2022-05-09 05:20:10|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1652073660000|2022-05-09 05:21:00|2235.8|2229.8|2236|2230|2236|2230|2235.8|2229.8|2
1652073790000|2022-05-09 05:23:10|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|1
1652073840000|2022-05-09 05:24:00|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1652073900000|2022-05-09 05:25:00|2235.3|2229.3|2235.5|2229.5|2235.5|2229.5|2235.3|2229.3|2
1652074200000|2022-05-09 05:30:00|2235.3|2229.3|2233.5|2227.5|2235.3|2229.3|2233.5|2227.5|9
1652074230000|2022-05-09 05:30:30|2233.3|2227.3|2231.8|2225.8|2233.3|2227.3|2231.8|2225.8|2
1652074270000|2022-05-09 05:31:10|2232|2226|2232|2226|2232|2226|2232|2226|1
1652074300000|2022-05-09 05:31:40|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1652074330000|2022-05-09 05:32:10|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1652074420000|2022-05-09 05:33:40|2231.3|2225.3|2231.5|2225.5|2231.5|2225.5|2231.3|2225.3|2
1652074440000|2022-05-09 05:34:00|2231.3|2225.3|2229.5|2223.5|2231.3|2225.3|2229.5|2223.5|2
1652074460000|2022-05-09 05:34:20|2229.3|2223.3|2229.5|2223.5|2229.5|2223.5|2229.3|2223.3|2
1652074500000|2022-05-09 05:35:00|2228.8|2222.8|2228.5|2222.5|2228.8|2222.8|2228.5|2222.5|2
1652074510000|2022-05-09 05:35:10|2228.3|2222.3|2227.8|2221.8|2228.3|2222.3|2227.8|2221.8|6
1652074520000|2022-05-09 05:35:20|2228|2222|2227.8|2221.8|2228|2222|2227.8|2221.8|2
1652074540000|2022-05-09 05:35:40|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1652074550000|2022-05-09 05:35:50|2228|2222|2227.5|2221.5|2228|2222|2227.5|2221.5|3
1652074590000|2022-05-09 05:36:30|2227.3|2221.3|2227.3|2221.3|2227.5|2221.5|2227.3|2221.3|3
1652074610000|2022-05-09 05:36:50|2227|2221|2226.8|2220.8|2227|2221|2226.8|2220.8|4
1652074620000|2022-05-09 05:37:00|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1652074640000|2022-05-09 05:37:20|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1652074670000|2022-05-09 05:37:50|2227|2221|2228.3|2222.3|2228.3|2222.3|2227|2221|2
1652074680000|2022-05-09 05:38:00|2228.5|2222.5|2228.3|2222.3|2228.5|2222.5|2228.3|2222.3|2
1652074720000|2022-05-09 05:38:40|2228.5|2222.5|2228.3|2222.3|2228.5|2222.5|2228.3|2222.3|2
1652074800000|2022-05-09 05:40:00|2228|2222|2227.3|2221.3|2228|2222|2227.3|2221.3|2
1652074850000|2022-05-09 05:40:50|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1652074930000|2022-05-09 05:42:10|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1652074940000|2022-05-09 05:42:20|2227|2221|2226.8|2220.8|2227.3|2221.3|2226.8|2220.8|5
1652074950000|2022-05-09 05:42:30|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1652074960000|2022-05-09 05:42:40|2226|2220|2226|2220|2226.3|2220.3|2226|2220|3
1652074970000|2022-05-09 05:42:50|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1652075000000|2022-05-09 05:43:20|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|1
1652075020000|2022-05-09 05:43:40|2225.5|2219.5|2225.8|2219.8|2226.3|2220.3|2225.5|2219.5|5
1652075030000|2022-05-09 05:43:50|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1652075040000|2022-05-09 05:44:00|2226|2220|2225.5|2219.5|2226.3|2220.3|2225.5|2219.5|4
1652075070000|2022-05-09 05:44:30|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1652075080000|2022-05-09 05:44:40|2225|2219|2222.9|2216.9|2225|2219|2222.5|2216.5|3
1652075090000|2022-05-09 05:44:50|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1652075110000|2022-05-09 05:45:10|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1652075120000|2022-05-09 05:45:20|2222|2216|2222|2216|2222|2216|2222|2216|1
1652075140000|2022-05-09 05:45:40|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1652075160000|2022-05-09 05:46:00|2221.5|2215.5|2219.8|2213.8|2221.5|2215.5|2219.5|2213.5|7
1652075170000|2022-05-09 05:46:10|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1652075220000|2022-05-09 05:47:00|2219.8|2213.8|2221.5|2215.5|2221.5|2215.5|2219.8|2213.8|2
1652075240000|2022-05-09 05:47:20|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1652075260000|2022-05-09 05:47:40|2221.5|2215.5|2221.3|2215.3|2221.5|2215.5|2221|2215|3
1652075270000|2022-05-09 05:47:50|2221.5|2215.5|2221|2215|2221.5|2215.5|2221|2215|3
1652075290000|2022-05-09 05:48:10|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1652075450000|2022-05-09 05:50:50|2221|2215|2221.3|2215.3|2221.3|2215.3|2221|2215|2
1652075500000|2022-05-09 05:51:40|2221|2215|2221|2215|2221.3|2215.3|2221|2215|5
1652075530000|2022-05-09 05:52:10|2220.8|2214.8|2221|2215|2221|2215|2220.8|2214.8|2
1652075570000|2022-05-09 05:52:50|2221.3|2215.3|2221.5|2215.5|2221.5|2215.5|2221.3|2215.3|2
1652075600000|2022-05-09 05:53:20|2221.8|2215.8|2222|2216|2222|2216|2221.8|2215.8|2
1652075630000|2022-05-09 05:53:50|2223|2217|2223.5|2217.5|2223.5|2217.5|2223|2217|2
1652075640000|2022-05-09 05:54:00|2223.8|2217.8|2224|2218|2224|2218|2223.8|2217.8|2
1652075690000|2022-05-09 05:54:50|2224.3|2218.3|2225|2219|2225|2219|2224.3|2218.3|2
1652075730000|2022-05-09 05:55:30|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1652075750000|2022-05-09 05:55:50|2224.5|2218.5|2224.3|2218.3|2224.5|2218.5|2224.3|2218.3|2
1652075760000|2022-05-09 05:56:00|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1652075820000|2022-05-09 05:57:00|2224|2218|2224|2218|2224.5|2218.5|2223.8|2217.8|8
1652075900000|2022-05-09 05:58:20|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1652076000000|2022-05-09 06:00:00|2223.3|2217.3|2222.5|2216.5|2223.3|2217.3|2222.5|2216.5|3
1652076010000|2022-05-09 06:00:10|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1652076070000|2022-05-09 06:01:10|2223|2217|2223|2217|2223|2217|2223|2217|1
1652076340000|2022-05-09 06:05:40|2222.8|2216.8|2223|2217|2223|2217|2222.8|2216.8|2
1652076350000|2022-05-09 06:05:50|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1652076360000|2022-05-09 06:06:00|2223|2217|2223|2217|2223|2217|2223|2217|1
1652076490000|2022-05-09 06:08:10|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1652076530000|2022-05-09 06:08:50|2222.5|2216.5|2222.3|2216.3|2222.5|2216.5|2222.3|2216.3|2
1652076560000|2022-05-09 06:09:20|2222|2216|2222|2216|2222|2216|2222|2216|1
1652076670000|2022-05-09 06:11:10|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1652076780000|2022-05-09 06:13:00|2221.3|2215.3|2219.8|2213.8|2221.3|2215.3|2219.8|2213.8|5
1652076790000|2022-05-09 06:13:10|2218.8|2212.8|2219.4|2213.4|2219.4|2213.4|2218.8|2212.8|3
1652076800000|2022-05-09 06:13:20|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1652076850000|2022-05-09 06:14:10|2219.3|2213.3|2218.5|2212.5|2219.3|2213.3|2218.5|2212.5|2
1652076900000|2022-05-09 06:15:00|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1652076940000|2022-05-09 06:15:40|2218|2212|2217|2211|2218|2212|2217|2211|3
1652076950000|2022-05-09 06:15:50|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1652076960000|2022-05-09 06:16:00|2216.5|2210.5|2216.3|2210.3|2216.5|2210.5|2216.3|2210.3|2
1652076970000|2022-05-09 06:16:10|2216|2210|2216.3|2210.3|2216.3|2210.3|2216|2210|2
1652077010000|2022-05-09 06:16:50|2216.8|2210.8|2219.1|2213.1|2219.1|2213.1|2216.8|2210.8|2
1652077040000|2022-05-09 06:17:20|2219|2213|2219|2213|2219|2213|2219|2213|1
1652077060000|2022-05-09 06:17:40|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1652077070000|2022-05-09 06:17:50|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1652077080000|2022-05-09 06:18:00|2221.3|2215.3|2221|2215|2221.3|2215.3|2221|2215|2
1652077130000|2022-05-09 06:18:50|2221.3|2215.3|2223|2217|2223|2217|2221.3|2215.3|2
1652077140000|2022-05-09 06:19:00|2223.3|2217.3|2223.3|2217.3|2223.5|2217.5|2223.3|2217.3|3
1652077180000|2022-05-09 06:19:40|2223|2217|2222.5|2216.5|2223|2217|2222.5|2216.5|2
1652077190000|2022-05-09 06:19:50|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222|2216|3
1652077310000|2022-05-09 06:21:50|2222|2216|2222|2216|2222|2216|2222|2216|1
1652077330000|2022-05-09 06:22:10|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1652077460000|2022-05-09 06:24:20|2222|2216|2222|2216|2222|2216|2222|2216|1
1652077470000|2022-05-09 06:24:30|2221.8|2215.8|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|2
1652077500000|2022-05-09 06:25:00|2221.8|2215.8|2223.5|2217.5|2223.5|2217.5|2221.8|2215.8|2
1652077510000|2022-05-09 06:25:10|2223.8|2217.8|2224.5|2218.5|2225|2219|2223.8|2217.8|4
1652077520000|2022-05-09 06:25:20|2225|2219|2226.5|2220.5|2226.5|2220.5|2225|2219|5
1652077610000|2022-05-09 06:26:50|2228|2222|2229|2223|2229|2223|2228|2222|2
1652077620000|2022-05-09 06:27:00|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1652077630000|2022-05-09 06:27:10|2229|2223|2228.8|2222.8|2229|2223|2228.8|2222.8|2
1652077640000|2022-05-09 06:27:20|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1652077650000|2022-05-09 06:27:30|2229|2223|2229|2223|2229|2223|2229|2223|1
1652077670000|2022-05-09 06:27:50|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1652077800000|2022-05-09 06:30:00|2229.5|2223.5|2230.3|2224.3|2230.3|2224.3|2229.5|2223.5|3
1652077820000|2022-05-09 06:30:20|2230|2224|2230|2224|2230|2224|2230|2224|1
1652077840000|2022-05-09 06:30:40|2229.5|2223.5|2229.3|2223.3|2229.5|2223.5|2229.3|2223.3|2
1652077950000|2022-05-09 06:32:30|2229|2223|2229|2223|2229|2223|2229|2223|1
1652077990000|2022-05-09 06:33:10|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1652078040000|2022-05-09 06:34:00|2229|2223|2229|2223|2229|2223|2229|2223|1
1652078130000|2022-05-09 06:35:30|2230|2224|2231|2225|2231|2225|2230|2224|2
1652078150000|2022-05-09 06:35:50|2231.5|2225.5|2232.3|2226.3|2232.3|2226.3|2231.5|2225.5|2
1652078180000|2022-05-09 06:36:20|2231.8|2225.8|2232|2226|2232.3|2226.3|2231.8|2225.8|3
1652078200000|2022-05-09 06:36:40|2231.8|2225.8|2232|2226|2232|2226|2231.8|2225.8|2
1652078220000|2022-05-09 06:37:00|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2231.5|2225.5|2
1652078230000|2022-05-09 06:37:10|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1652078240000|2022-05-09 06:37:20|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1652078250000|2022-05-09 06:37:30|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1652078270000|2022-05-09 06:37:50|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1652078290000|2022-05-09 06:38:10|2232.3|2226.3|2231.8|2225.8|2232.3|2226.3|2231.8|2225.8|2
1652078300000|2022-05-09 06:38:20|2232|2226|2231.8|2225.8|2232|2226|2231.8|2225.8|2
1652078310000|2022-05-09 06:38:30|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1652078360000|2022-05-09 06:39:20|2231.8|2225.8|2232|2226|2232|2226|2231.8|2225.8|2
1652078420000|2022-05-09 06:40:20|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2231.5|2225.5|2
1652078430000|2022-05-09 06:40:30|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2230.8|2224.8|4
1652078460000|2022-05-09 06:41:00|2230.5|2224.5|2229.5|2223.5|2230.5|2224.5|2229.5|2223.5|4
1652078550000|2022-05-09 06:42:30|2229.8|2223.8|2232|2226|2232|2226|2229.8|2223.8|2
1652078560000|2022-05-09 06:42:40|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2231.3|2225.3|3
1652078580000|2022-05-09 06:43:00|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1652078630000|2022-05-09 06:43:50|2231.5|2225.5|2231.3|2225.3|2231.5|2225.5|2231.3|2225.3|2
1652078660000|2022-05-09 06:44:20|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1652078690000|2022-05-09 06:44:50|2231.3|2225.3|2231.5|2225.5|2231.5|2225.5|2231.3|2225.3|2
1652078700000|2022-05-09 06:45:00|2231.3|2225.3|2231.3|2225.3|2231.5|2225.5|2231|2225|5
1652078710000|2022-05-09 06:45:10|2231.5|2225.5|2231|2225|2231.5|2225.5|2231|2225|9
1652078720000|2022-05-09 06:45:20|2231.3|2225.3|2231|2225|2231.3|2225.3|2231|2225|2
1652078760000|2022-05-09 06:46:00|2230.8|2224.8|2230.5|2224.5|2230.8|2224.8|2230.5|2224.5|2
1652078770000|2022-05-09 06:46:10|2230.3|2224.3|2229.3|2223.3|2230.3|2224.3|2229.3|2223.3|3
1652078850000|2022-05-09 06:47:30|2230.3|2224.3|2231.8|2225.8|2231.8|2225.8|2230.3|2224.3|4
1652078860000|2022-05-09 06:47:40|2231|2225|2232.5|2226.5|2232.5|2226.5|2231|2225|2
1652078870000|2022-05-09 06:47:50|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2231.5|2225.5|2
1652078880000|2022-05-09 06:48:00|2232.3|2226.3|2232.5|2226.5|2232.5|2226.5|2232.3|2226.3|4
1652078890000|2022-05-09 06:48:10|2231.8|2225.8|2232|2226|2232|2226|2231.8|2225.8|2
1652078900000|2022-05-09 06:48:20|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1652078920000|2022-05-09 06:48:40|2231.3|2225.3|2231.5|2225.5|2231.5|2225.5|2231.3|2225.3|2
1652078930000|2022-05-09 06:48:50|2231.8|2225.8|2232|2226|2232|2226|2231.8|2225.8|2
1652078940000|2022-05-09 06:49:00|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2231.5|2225.5|2
1652079000000|2022-05-09 06:50:00|2231.3|2225.3|2230.8|2224.8|2231.3|2225.3|2230.8|2224.8|2
1652079010000|2022-05-09 06:50:10|2230.5|2224.5|2230.5|2224.5|2230.8|2224.8|2230.5|2224.5|3
1652079020000|2022-05-09 06:50:20|2230.8|2224.8|2230.5|2224.5|2230.8|2224.8|2230.5|2224.5|6
1652079030000|2022-05-09 06:50:30|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1652079040000|2022-05-09 06:50:40|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1652079050000|2022-05-09 06:50:50|2230|2224|2229.3|2223.3|2230|2224|2229.3|2223.3|3
1652079090000|2022-05-09 06:51:30|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1652079100000|2022-05-09 06:51:40|2229|2223|2229|2223|2229|2223|2229|2223|1
1652079110000|2022-05-09 06:51:50|2228.8|2222.8|2227.8|2221.8|2228.8|2222.8|2227.8|2221.8|2
1652079140000|2022-05-09 06:52:20|2228|2222|2228.8|2222.8|2228.8|2222.8|2228|2222|2
1652079180000|2022-05-09 06:53:00|2228.3|2222.3|2227.5|2221.5|2228.3|2222.3|2227.5|2221.5|2
1652079200000|2022-05-09 06:53:20|2227.3|2221.3|2227.5|2221.5|2227.5|2221.5|2227.3|2221.3|2
1652079250000|2022-05-09 06:54:10|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1652079310000|2022-05-09 06:55:10|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1652079360000|2022-05-09 06:56:00|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1652079380000|2022-05-09 06:56:20|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1652079460000|2022-05-09 06:57:40|2227.6|2221.6|2227.4|2221.4|2227.6|2221.6|2227.4|2221.4|2
1652079510000|2022-05-09 06:58:30|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1652079520000|2022-05-09 06:58:40|2227.4|2221.4|2226.6|2220.6|2227.4|2221.4|2226.6|2220.6|2
1652079580000|2022-05-09 06:59:40|2226.1|2220.1|2225.4|2219.4|2226.1|2220.1|2225.4|2219.4|2
1652079590000|2022-05-09 06:59:50|2225.6|2219.6|2224.9|2218.9|2225.6|2219.6|2224.9|2218.9|3
1652079600000|2022-05-09 07:00:00|2225.1|2219.1|2223.9|2217.9|2225.1|2219.1|2223.9|2217.9|6
1652079610000|2022-05-09 07:00:10|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1652079620000|2022-05-09 07:00:20|2223.4|2217.4|2222.4|2216.4|2223.4|2217.4|2222.4|2216.4|5
1652079630000|2022-05-09 07:00:30|2221.9|2215.9|2222.4|2216.4|2222.4|2216.4|2221.9|2215.9|2
1652079640000|2022-05-09 07:00:40|2222.9|2216.9|2222.6|2216.6|2223.1|2217.1|2222.6|2216.6|4
1652079660000|2022-05-09 07:01:00|2222.9|2216.9|2224.1|2218.1|2224.1|2218.1|2222.9|2216.9|2
1652079720000|2022-05-09 07:02:00|2224.4|2218.4|2224.9|2218.9|2224.9|2218.9|2224.4|2218.4|3
1652079730000|2022-05-09 07:02:10|2225.6|2219.6|2225.1|2219.1|2225.6|2219.6|2225.1|2219.1|3
1652079780000|2022-05-09 07:03:00|2225.4|2219.4|2225.6|2219.6|2225.9|2219.9|2225.4|2219.4|3
1652079840000|2022-05-09 07:04:00|2225.9|2219.9|2226.1|2220.1|2226.1|2220.1|2225.9|2219.9|2
1652079850000|2022-05-09 07:04:10|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1652079870000|2022-05-09 07:04:30|2226.1|2220.1|2225.4|2219.4|2226.1|2220.1|2225.4|2219.4|6
1652079880000|2022-05-09 07:04:40|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1652079890000|2022-05-09 07:04:50|2225.4|2219.4|2225.1|2219.1|2225.4|2219.4|2225.1|2219.1|2
1652079900000|2022-05-09 07:05:00|2225.9|2219.9|2225.6|2219.6|2225.9|2219.9|2225.6|2219.6|2
1652079920000|2022-05-09 07:05:20|2223.4|2217.4|2223.1|2217.1|2223.4|2217.4|2223.1|2217.1|2
1652079940000|2022-05-09 07:05:40|2222.9|2216.9|2222.6|2216.6|2222.9|2216.9|2222.6|2216.6|2
1652079950000|2022-05-09 07:05:50|2222.4|2216.4|2222.1|2216.1|2222.4|2216.4|2222.1|2216.1|2
1652079960000|2022-05-09 07:06:00|2222.6|2216.6|2223.1|2217.1|2223.1|2217.1|2222.6|2216.6|2
1652079980000|2022-05-09 07:06:20|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1652080000000|2022-05-09 07:06:40|2223.1|2217.1|2222.9|2216.9|2223.1|2217.1|2222.9|2216.9|2
1652080020000|2022-05-09 07:07:00|2223.1|2217.1|2223.4|2217.4|2223.4|2217.4|2222.9|2216.9|4
1652080050000|2022-05-09 07:07:30|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1652080070000|2022-05-09 07:07:50|2223.9|2217.9|2224.1|2218.1|2224.1|2218.1|2223.9|2217.9|2
1652080080000|2022-05-09 07:08:00|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1652080210000|2022-05-09 07:10:10|2224.1|2218.1|2223.9|2217.9|2224.1|2218.1|2223.9|2217.9|2
1652080220000|2022-05-09 07:10:20|2223.6|2217.6|2224.9|2218.9|2225.1|2219.1|2223.6|2217.6|3
1652080230000|2022-05-09 07:10:30|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1652080260000|2022-05-09 07:11:00|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1652080310000|2022-05-09 07:11:50|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.4|2218.4|3
1652080330000|2022-05-09 07:12:10|2224.9|2218.9|2226.6|2220.6|2226.6|2220.6|2224.9|2218.9|2
1652080340000|2022-05-09 07:12:20|2226.4|2220.4|2226.1|2220.1|2226.4|2220.4|2226.1|2220.1|2
1652080380000|2022-05-09 07:13:00|2225.9|2219.9|2226.1|2220.1|2226.1|2220.1|2225.9|2219.9|2
1652080440000|2022-05-09 07:14:00|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1652080500000|2022-05-09 07:15:00|2225.1|2219.1|2223.1|2217.1|2225.1|2219.1|2222.9|2216.9|3
1652080550000|2022-05-09 07:15:50|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1652080650000|2022-05-09 07:17:30|2222.6|2216.6|2222.4|2216.4|2222.6|2216.6|2222.4|2216.4|2
1652080680000|2022-05-09 07:18:00|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1652080690000|2022-05-09 07:18:10|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1652080700000|2022-05-09 07:18:20|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1652080720000|2022-05-09 07:18:40|2222.4|2216.4|2222.9|2216.9|2223.9|2217.9|2222.4|2216.4|6
1652080750000|2022-05-09 07:19:10|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1652080800000|2022-05-09 07:20:00|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1652080820000|2022-05-09 07:20:20|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1652080860000|2022-05-09 07:21:00|2221.9|2215.9|2220.1|2214.1|2221.9|2215.9|2220.1|2214.1|4
1652080880000|2022-05-09 07:21:20|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1652080900000|2022-05-09 07:21:40|2219.4|2213.4|2216.9|2210.9|2219.4|2213.4|2216.9|2210.9|5
1652080910000|2022-05-09 07:21:50|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1652080970000|2022-05-09 07:22:50|2217.6|2211.6|2220|2214|2220|2214|2217.6|2211.6|2
1652080990000|2022-05-09 07:23:10|2219.6|2213.6|2218.3|2212.3|2219.6|2213.6|2218.3|2212.3|4
1652081000000|2022-05-09 07:23:20|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1652081050000|2022-05-09 07:24:10|2217.1|2211.1|2217.9|2211.9|2217.9|2211.9|2217.1|2211.1|4
1652081070000|2022-05-09 07:24:30|2217.6|2211.6|2217.4|2211.4|2217.6|2211.6|2217.4|2211.4|2
1652081150000|2022-05-09 07:25:50|2216.9|2210.9|2215.6|2209.6|2216.9|2210.9|2215.6|2209.6|2
1652081160000|2022-05-09 07:26:00|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1652081170000|2022-05-09 07:26:10|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1652081180000|2022-05-09 07:26:20|2217.1|2211.1|2217.4|2211.4|2217.9|2211.9|2217.1|2211.1|5
1652081200000|2022-05-09 07:26:40|2217.6|2211.6|2217.9|2211.9|2218.4|2212.4|2217.6|2211.6|4
1652081220000|2022-05-09 07:27:00|2217.6|2211.6|2216.9|2210.9|2217.6|2211.6|2216.9|2210.9|2
1652081240000|2022-05-09 07:27:20|2216.6|2210.6|2215.9|2209.9|2216.6|2210.6|2215.6|2209.6|3
1652081250000|2022-05-09 07:27:30|2215.6|2209.6|2215.9|2209.9|2215.9|2209.9|2215.6|2209.6|2
1652081290000|2022-05-09 07:28:10|2215.6|2209.6|2215.4|2209.4|2215.6|2209.6|2215.4|2209.4|2
1652081330000|2022-05-09 07:28:50|2215.6|2209.6|2216.4|2210.4|2216.4|2210.4|2215.6|2209.6|3
1652081350000|2022-05-09 07:29:10|2216.9|2210.9|2218.1|2212.1|2218.1|2212.1|2216.9|2210.9|2
1652081390000|2022-05-09 07:29:50|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1652081400000|2022-05-09 07:30:00|2217.4|2211.4|2216.9|2210.9|2217.4|2211.4|2216.9|2210.9|2
1652081420000|2022-05-09 07:30:20|2217.1|2211.1|2217.4|2211.4|2217.4|2211.4|2217.1|2211.1|2
1652081460000|2022-05-09 07:31:00|2217.1|2211.1|2216.9|2210.9|2217.1|2211.1|2216.9|2210.9|2
1652081470000|2022-05-09 07:31:10|2216.6|2210.6|2216.4|2210.4|2216.6|2210.6|2216.4|2210.4|2
1652081490000|2022-05-09 07:31:30|2216.1|2210.1|2214.9|2208.9|2216.1|2210.1|2214.9|2208.9|4
1652081520000|2022-05-09 07:32:00|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1652081550000|2022-05-09 07:32:30|2214.9|2208.9|2211.8|2205.8|2214.9|2208.9|2211.8|2205.8|3
1652081560000|2022-05-09 07:32:40|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1652081570000|2022-05-09 07:32:50|2212.4|2206.4|2211.9|2205.9|2212.4|2206.4|2211.9|2205.9|3
1652081580000|2022-05-09 07:33:00|2212.1|2206.1|2213.1|2207.1|2213.1|2207.1|2212.1|2206.1|6
1652081610000|2022-05-09 07:33:30|2213.4|2207.4|2215.8|2209.8|2215.8|2209.8|2213.4|2207.4|4
1652081660000|2022-05-09 07:34:20|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1652081670000|2022-05-09 07:34:30|2216.6|2210.6|2217.1|2211.1|2217.1|2211.1|2216.6|2210.6|2
1652081680000|2022-05-09 07:34:40|2217.4|2211.4|2217.1|2211.1|2217.4|2211.4|2216.4|2210.4|4
1652081690000|2022-05-09 07:34:50|2216.9|2210.9|2216.6|2210.6|2216.9|2210.9|2216.6|2210.6|2
1652081720000|2022-05-09 07:35:20|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.1|2210.1|3
1652081730000|2022-05-09 07:35:30|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1652081780000|2022-05-09 07:36:20|2215.9|2209.9|2216.1|2210.1|2216.1|2210.1|2215.9|2209.9|2
1652081840000|2022-05-09 07:37:20|2215.9|2209.9|2216.9|2210.9|2216.9|2210.9|2215.9|2209.9|2
1652081850000|2022-05-09 07:37:30|2217.1|2211.1|2217.4|2211.4|2217.4|2211.4|2217.1|2211.1|2
1652081880000|2022-05-09 07:38:00|2217.6|2211.6|2217.1|2211.1|2217.6|2211.6|2217.1|2211.1|3
1652081990000|2022-05-09 07:39:50|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1652082010000|2022-05-09 07:40:10|2216.6|2210.6|2215.1|2209.1|2216.6|2210.6|2215|2209|3
1652082060000|2022-05-09 07:41:00|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1652082160000|2022-05-09 07:42:40|2214.6|2208.6|2213.9|2207.9|2214.6|2208.6|2213.9|2207.9|2
1652082170000|2022-05-09 07:42:50|2213.6|2207.6|2213.4|2207.4|2213.6|2207.6|2213.4|2207.4|4
1652082190000|2022-05-09 07:43:10|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1652082210000|2022-05-09 07:43:30|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1652082220000|2022-05-09 07:43:40|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1652082230000|2022-05-09 07:43:50|2212.9|2206.9|2212.6|2206.6|2212.9|2206.9|2212.6|2206.6|2
1652082240000|2022-05-09 07:44:00|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1652082260000|2022-05-09 07:44:20|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1652082280000|2022-05-09 07:44:40|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1652082290000|2022-05-09 07:44:50|2212.4|2206.4|2210.9|2204.9|2212.4|2206.4|2210.9|2204.9|2
1652082300000|2022-05-09 07:45:00|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1652082320000|2022-05-09 07:45:20|2210.9|2204.9|2212.5|2206.5|2212.5|2206.5|2210.9|2204.9|3
1652082350000|2022-05-09 07:45:50|2212.4|2206.4|2211.6|2205.6|2212.6|2206.6|2211.6|2205.6|4
1652082360000|2022-05-09 07:46:00|2211.9|2205.9|2211.6|2205.6|2211.9|2205.9|2211.6|2205.6|2
1652082390000|2022-05-09 07:46:30|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1652082460000|2022-05-09 07:47:40|2211.6|2205.6|2211.4|2205.4|2211.6|2205.6|2211.4|2205.4|2
1652082470000|2022-05-09 07:47:50|2211.6|2205.6|2211.9|2205.9|2211.9|2205.9|2211.6|2205.6|2
1652082480000|2022-05-09 07:48:00|2212.4|2206.4|2213.1|2207.1|2213.1|2207.1|2212.4|2206.4|2
1652082490000|2022-05-09 07:48:10|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1652082530000|2022-05-09 07:48:50|2213.6|2207.6|2213.9|2207.9|2213.9|2207.9|2213.6|2207.6|2
1652082590000|2022-05-09 07:49:50|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1652082630000|2022-05-09 07:50:30|2214.4|2208.4|2214.6|2208.6|2214.6|2208.6|2214.4|2208.4|2
1652082730000|2022-05-09 07:52:10|2214.4|2208.4|2213.4|2207.4|2214.4|2208.4|2213.4|2207.4|2
1652082800000|2022-05-09 07:53:20|2213.9|2207.9|2214.6|2208.6|2214.6|2208.6|2213.9|2207.9|3
1652082820000|2022-05-09 07:53:40|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1652082850000|2022-05-09 07:54:10|2214.1|2208.1|2213.6|2207.6|2214.1|2208.1|2213.6|2207.6|3
1652082900000|2022-05-09 07:55:00|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1652082910000|2022-05-09 07:55:10|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1652082990000|2022-05-09 07:56:30|2214.9|2208.9|2215.4|2209.4|2215.4|2209.4|2214.9|2208.9|2
1652083000000|2022-05-09 07:56:40|2215.6|2209.6|2215.4|2209.4|2215.6|2209.6|2215.4|2209.4|2
1652083010000|2022-05-09 07:56:50|2215.1|2209.1|2214.1|2208.1|2215.1|2209.1|2214.1|2208.1|2
1652083030000|2022-05-09 07:57:10|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1652083040000|2022-05-09 07:57:20|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1652083050000|2022-05-09 07:57:30|2214.9|2208.9|2215.6|2209.6|2215.6|2209.6|2214.9|2208.9|3
1652083070000|2022-05-09 07:57:50|2215.9|2209.9|2215.6|2209.6|2215.9|2209.9|2215.6|2209.6|2
1652083110000|2022-05-09 07:58:30|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1652083120000|2022-05-09 07:58:40|2215.1|2209.1|2214.9|2208.9|2215.1|2209.1|2214.9|2208.9|2
1652083130000|2022-05-09 07:58:50|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1652083180000|2022-05-09 07:59:40|2214.4|2208.4|2214.1|2208.1|2214.4|2208.4|2214.1|2208.1|2
1652083210000|2022-05-09 08:00:10|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1652083220000|2022-05-09 08:00:20|2215.1|2209.1|2215.9|2209.9|2215.9|2209.9|2215.1|2209.1|2
1652083240000|2022-05-09 08:00:40|2216.1|2210.1|2216.6|2210.6|2216.6|2210.6|2216.1|2210.1|3
1652083260000|2022-05-09 08:01:00|2216.4|2210.4|2215.9|2209.9|2216.4|2210.4|2215.9|2209.9|2
1652083270000|2022-05-09 08:01:10|2215.6|2209.6|2215.4|2209.4|2215.6|2209.6|2215.4|2209.4|2
1652083360000|2022-05-09 08:02:40|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1652083390000|2022-05-09 08:03:10|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1652083420000|2022-05-09 08:03:40|2212.1|2206.1|2212|2206|2212.1|2206.1|2212|2206|2
1652083430000|2022-05-09 08:03:50|2212.1|2206.1|2213.8|2207.8|2213.8|2207.8|2212.1|2206.1|3
1652083440000|2022-05-09 08:04:00|2214|2208|2214.9|2208.9|2214.9|2208.9|2213.8|2207.8|7
1652083450000|2022-05-09 08:04:10|2215.3|2209.3|2216|2210|2216|2210|2215.3|2209.3|4
1652083460000|2022-05-09 08:04:20|2215.4|2209.4|2216.3|2210.3|2216.3|2210.3|2215.4|2209.4|3
1652083480000|2022-05-09 08:04:40|2216.4|2210.4|2217.8|2211.8|2217.8|2211.8|2216.4|2210.4|2
1652083490000|2022-05-09 08:04:50|2218|2212|2217.8|2211.8|2218|2212|2217.8|2211.8|2
1652083500000|2022-05-09 08:05:00|2217.6|2211.6|2217|2211|2217.6|2211.6|2217|2211|2
1652083510000|2022-05-09 08:05:10|2217.1|2211.1|2217|2211|2217.1|2211.1|2217|2211|2
1652083530000|2022-05-09 08:05:30|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1652083540000|2022-05-09 08:05:40|2217.4|2211.4|2216.9|2210.9|2217.4|2211.4|2216.9|2210.9|3
1652083560000|2022-05-09 08:06:00|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1652083570000|2022-05-09 08:06:10|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1652083580000|2022-05-09 08:06:20|2217.1|2211.1|2217.6|2211.6|2217.6|2211.6|2217.1|2211.1|2
1652083590000|2022-05-09 08:06:30|2217.9|2211.9|2218.6|2212.6|2218.9|2212.9|2217.9|2211.9|4
1652083600000|2022-05-09 08:06:40|2218.9|2212.9|2219.1|2213.1|2219.1|2213.1|2218.9|2212.9|2
1652083610000|2022-05-09 08:06:50|2219.4|2213.4|2219.9|2213.9|2219.9|2213.9|2219.4|2213.4|4
1652083670000|2022-05-09 08:07:50|2219.6|2213.6|2219.6|2213.6|2219.9|2213.9|2219.6|2213.6|3
1652083680000|2022-05-09 08:08:00|2219.9|2213.9|2219.6|2213.6|2219.9|2213.9|2219.6|2213.6|2
1652083690000|2022-05-09 08:08:10|2219.4|2213.4|2216.1|2210.1|2219.4|2213.4|2216.1|2210.1|7
1652083700000|2022-05-09 08:08:20|2216.4|2210.4|2216.1|2210.1|2216.4|2210.4|2216.1|2210.1|2
1652083720000|2022-05-09 08:08:40|2216.4|2210.4|2217.4|2211.4|2217.4|2211.4|2216.4|2210.4|2
1652083760000|2022-05-09 08:09:20|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1652083800000|2022-05-09 08:10:00|2217.4|2211.4|2216.6|2210.6|2217.4|2211.4|2216.6|2210.6|3
1652083860000|2022-05-09 08:11:00|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.1|2210.1|3
1652083890000|2022-05-09 08:11:30|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1652083930000|2022-05-09 08:12:10|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1652083940000|2022-05-09 08:12:20|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1652083950000|2022-05-09 08:12:30|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1652083980000|2022-05-09 08:13:00|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1652084010000|2022-05-09 08:13:30|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1652084070000|2022-05-09 08:14:30|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1652084100000|2022-05-09 08:15:00|2215.9|2209.9|2214.9|2208.9|2215.9|2209.9|2214.9|2208.9|2
1652084120000|2022-05-09 08:15:20|2214.6|2208.6|2214.4|2208.4|2214.6|2208.6|2214.4|2208.4|2
1652084140000|2022-05-09 08:15:40|2212.9|2206.9|2212|2206|2212.9|2206.9|2211.4|2205.4|6
1652084180000|2022-05-09 08:16:20|2212.1|2206.1|2211.6|2205.6|2212.1|2206.1|2211.6|2205.6|3
1652084190000|2022-05-09 08:16:30|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1652084200000|2022-05-09 08:16:40|2210.9|2204.9|2211.6|2205.6|2211.6|2205.6|2210.9|2204.9|2
1652084210000|2022-05-09 08:16:50|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1652084250000|2022-05-09 08:17:30|2211.6|2205.6|2211.1|2205.1|2211.6|2205.6|2211.1|2205.1|3
1652084260000|2022-05-09 08:17:40|2210.9|2204.9|2210.9|2204.9|2211.1|2205.1|2210.9|2204.9|3
1652084290000|2022-05-09 08:18:10|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1652084300000|2022-05-09 08:18:20|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1652084360000|2022-05-09 08:19:20|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1652084390000|2022-05-09 08:19:50|2210.4|2204.4|2210.1|2204.1|2210.4|2204.4|2210.1|2204.1|2
1652084400000|2022-05-09 08:20:00|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1652084410000|2022-05-09 08:20:10|2209.4|2203.4|2210.1|2204.1|2210.1|2204.1|2209.4|2203.4|2
1652084430000|2022-05-09 08:20:30|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1652084450000|2022-05-09 08:20:50|2209.4|2203.4|2210.1|2204.1|2210.1|2204.1|2209.4|2203.4|2
1652084460000|2022-05-09 08:21:00|2210.4|2204.4|2210.1|2204.1|2210.4|2204.4|2210.1|2204.1|2
1652084550000|2022-05-09 08:22:30|2209.9|2203.9|2209.4|2203.4|2209.9|2203.9|2209.4|2203.4|5
1652084600000|2022-05-09 08:23:20|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2208.9|2202.9|3
1652084610000|2022-05-09 08:23:30|2208.9|2202.9|2208.4|2202.4|2208.9|2202.9|2208.4|2202.4|2
1652084650000|2022-05-09 08:24:10|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1652084680000|2022-05-09 08:24:40|2207.9|2201.9|2207.6|2201.6|2207.9|2201.9|2207.6|2201.6|2
1652084690000|2022-05-09 08:24:50|2207.4|2201.4|2207.1|2201.1|2207.4|2201.4|2207.1|2201.1|2
1652084750000|2022-05-09 08:25:50|2206.9|2200.9|2206.6|2200.6|2206.9|2200.9|2206.6|2200.6|2
1652084760000|2022-05-09 08:26:00|2206.4|2200.4|2206.6|2200.6|2206.6|2200.6|2206.4|2200.4|2
1652084810000|2022-05-09 08:26:50|2206.9|2200.9|2207.6|2201.6|2207.6|2201.6|2206.9|2200.9|2
1652084820000|2022-05-09 08:27:00|2207.4|2201.4|2206.9|2200.9|2207.4|2201.4|2206.9|2200.9|3
1652084850000|2022-05-09 08:27:30|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1652084870000|2022-05-09 08:27:50|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1652084920000|2022-05-09 08:28:40|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1652084970000|2022-05-09 08:29:30|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1652085040000|2022-05-09 08:30:40|2206.1|2200.1|2206.6|2200.6|2206.6|2200.6|2206.1|2200.1|2
1652085050000|2022-05-09 08:30:50|2207.1|2201.1|2208.1|2202.1|2208.1|2202.1|2207.1|2201.1|4
1652085070000|2022-05-09 08:31:10|2208.4|2202.4|2210.6|2204.6|2210.6|2204.6|2208.4|2202.4|4
1652085100000|2022-05-09 08:31:40|2211.1|2205.1|2210.6|2204.6|2211.1|2205.1|2210.6|2204.6|2
1652085110000|2022-05-09 08:31:50|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1652085120000|2022-05-09 08:32:00|2210.6|2204.6|2209.9|2203.9|2211.1|2205.1|2209.9|2203.9|3
1652085130000|2022-05-09 08:32:10|2209.6|2203.6|2209.4|2203.4|2209.6|2203.6|2209.4|2203.4|2
1652085140000|2022-05-09 08:32:20|2209.6|2203.6|2209.9|2203.9|2209.9|2203.9|2209.6|2203.6|2
1652085160000|2022-05-09 08:32:40|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1652085170000|2022-05-09 08:32:50|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1652085200000|2022-05-09 08:33:20|2209.1|2203.1|2208.9|2202.9|2209.1|2203.1|2208.9|2202.9|2
1652085220000|2022-05-09 08:33:40|2208.1|2202.1|2208.6|2202.6|2208.6|2202.6|2208.1|2202.1|2
1652085230000|2022-05-09 08:33:50|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1652085280000|2022-05-09 08:34:40|2208.1|2202.1|2208.9|2202.9|2208.9|2202.9|2208.1|2202.1|6
1652085300000|2022-05-09 08:35:00|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1652085310000|2022-05-09 08:35:10|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1652085430000|2022-05-09 08:37:10|2207.4|2201.4|2207.9|2201.9|2208.1|2202.1|2207.4|2201.4|5
1652085450000|2022-05-09 08:37:30|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1652085460000|2022-05-09 08:37:40|2209.6|2203.6|2209.9|2203.9|2209.9|2203.9|2209.6|2203.6|2
1652085470000|2022-05-09 08:37:50|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1652085480000|2022-05-09 08:38:00|2208.9|2202.9|2209.1|2203.1|2209.1|2203.1|2208.9|2202.9|2
1652085490000|2022-05-09 08:38:10|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1652085530000|2022-05-09 08:38:50|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1652085570000|2022-05-09 08:39:30|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1652085580000|2022-05-09 08:39:40|2209.1|2203.1|2208.4|2202.4|2209.1|2203.1|2208.1|2202.1|4
1652085610000|2022-05-09 08:40:10|2207.9|2201.9|2207.4|2201.4|2207.9|2201.9|2207.4|2201.4|2
1652085620000|2022-05-09 08:40:20|2207.9|2201.9|2208.6|2202.6|2208.6|2202.6|2207.9|2201.9|3
1652085630000|2022-05-09 08:40:30|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1652085640000|2022-05-09 08:40:40|2207.9|2201.9|2207.6|2201.6|2207.9|2201.9|2207.1|2201.1|6
1652085650000|2022-05-09 08:40:50|2207.4|2201.4|2206.6|2200.6|2207.4|2201.4|2206.6|2200.6|4
1652085690000|2022-05-09 08:41:30|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1652085720000|2022-05-09 08:42:00|2206.6|2200.6|2206.4|2200.4|2206.6|2200.6|2206.4|2200.4|2
1652085750000|2022-05-09 08:42:30|2206.1|2200.1|2206.4|2200.4|2206.4|2200.4|2206.1|2200.1|2
1652085760000|2022-05-09 08:42:40|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1652085780000|2022-05-09 08:43:00|2206.4|2200.4|2206.6|2200.6|2206.6|2200.6|2206.4|2200.4|2
1652085790000|2022-05-09 08:43:10|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1652085870000|2022-05-09 08:44:30|2206.1|2200.1|2205.9|2199.9|2206.1|2200.1|2205.9|2199.9|2
1652085880000|2022-05-09 08:44:40|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1652085910000|2022-05-09 08:45:10|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1652085930000|2022-05-09 08:45:30|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1652085940000|2022-05-09 08:45:40|2205.4|2199.4|2206.4|2200.4|2206.4|2200.4|2205.4|2199.4|2
1652085960000|2022-05-09 08:46:00|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1652085990000|2022-05-09 08:46:30|2206.6|2200.6|2206.1|2200.1|2206.6|2200.6|2206.1|2200.1|2
1652086010000|2022-05-09 08:46:50|2205.9|2199.9|2205.6|2199.6|2205.9|2199.9|2205.6|2199.6|2
1652086020000|2022-05-09 08:47:00|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1652086050000|2022-05-09 08:47:30|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1652086080000|2022-05-09 08:48:00|2204.9|2198.9|2205.6|2199.6|2205.6|2199.6|2204.9|2198.9|2
1652086100000|2022-05-09 08:48:20|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1652086110000|2022-05-09 08:48:30|2206.1|2200.1|2207.6|2201.6|2207.6|2201.6|2206.1|2200.1|3
1652086130000|2022-05-09 08:48:50|2207.4|2201.4|2206.6|2200.6|2207.4|2201.4|2206.6|2200.6|2
1652086140000|2022-05-09 08:49:00|2206.4|2200.4|2206.9|2200.9|2206.9|2200.9|2206.4|2200.4|2
1652086150000|2022-05-09 08:49:10|2207.1|2201.1|2207.4|2201.4|2207.6|2201.6|2207.1|2201.1|3
1652086190000|2022-05-09 08:49:50|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1652086200000|2022-05-09 08:50:00|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.4|2200.4|3
1652086230000|2022-05-09 08:50:30|2206.9|2200.9|2206.4|2200.4|2206.9|2200.9|2206.4|2200.4|2
1652086260000|2022-05-09 08:51:00|2206.1|2200.1|2205.6|2199.6|2206.1|2200.1|2205.6|2199.6|2
1652086270000|2022-05-09 08:51:10|2205.1|2199.1|2202.1|2196.1|2205.1|2199.1|2202.1|2196.1|3
1652086280000|2022-05-09 08:51:20|2202|2196|2202|2196|2202|2196|2201.5|2195.5|5
1652086290000|2022-05-09 08:51:30|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1652086320000|2022-05-09 08:52:00|2202|2196|2202|2196|2202|2196|2202|2196|1
1652086330000|2022-05-09 08:52:10|2201.9|2195.9|2202.3|2196.3|2202.3|2196.3|2201.9|2195.9|2
1652086340000|2022-05-09 08:52:20|2202|2196|2200.9|2194.9|2202|2196|2200.9|2194.9|4
1652086350000|2022-05-09 08:52:30|2200.3|2194.3|2199.8|2193.8|2200.3|2194.3|2199.8|2193.8|4
1652086360000|2022-05-09 08:52:40|2199.6|2193.6|2198.9|2192.9|2199.6|2193.6|2198.9|2192.9|3
1652086370000|2022-05-09 08:52:50|2198.8|2192.8|2198.5|2192.5|2198.8|2192.8|2198.5|2192.5|2
1652086380000|2022-05-09 08:53:00|2198.4|2192.4|2196.8|2190.8|2198.4|2192.4|2196.6|2190.6|4
1652086390000|2022-05-09 08:53:10|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1652086450000|2022-05-09 08:54:10|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1652086460000|2022-05-09 08:54:20|2196.4|2190.4|2195.4|2189.4|2196.4|2190.4|2195.4|2189.4|5
1652086470000|2022-05-09 08:54:30|2195.1|2189.1|2194.9|2188.9|2195.1|2189.1|2194.9|2188.9|2
1652086490000|2022-05-09 08:54:50|2196.4|2190.4|2197.1|2191.1|2197.1|2191.1|2196.4|2190.4|4
1652086500000|2022-05-09 08:55:00|2196.1|2190.1|2195.5|2189.5|2196.1|2190.1|2195.5|2189.5|3
1652086520000|2022-05-09 08:55:20|2195.6|2189.6|2196.6|2190.6|2196.6|2190.6|2195.6|2189.6|4
1652086550000|2022-05-09 08:55:50|2197.1|2191.1|2199.5|2193.5|2199.5|2193.5|2197.1|2191.1|2
1652086560000|2022-05-09 08:56:00|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1652086590000|2022-05-09 08:56:30|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1652086600000|2022-05-09 08:56:40|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1652086610000|2022-05-09 08:56:50|2198.6|2192.6|2196.5|2190.5|2198.6|2192.6|2196.5|2190.5|4
1652086620000|2022-05-09 08:57:00|2196.4|2190.4|2197.5|2191.5|2197.5|2191.5|2196.4|2190.4|3
1652086630000|2022-05-09 08:57:10|2199|2193|2199|2193|2199|2193|2199|2193|1
1652086650000|2022-05-09 08:57:30|2199.1|2193.1|2199.6|2193.6|2199.8|2193.8|2199.1|2193.1|4
1652086660000|2022-05-09 08:57:40|2202.1|2196.1|2202.5|2196.5|2202.5|2196.5|2202.1|2196.1|2
1652086670000|2022-05-09 08:57:50|2202.3|2196.3|2201|2195|2202.3|2196.3|2201|2195|2
1652086680000|2022-05-09 08:58:00|2200.8|2194.8|2201.4|2195.4|2201.4|2195.4|2200.8|2194.8|2
1652086780000|2022-05-09 08:59:40|2201.1|2195.1|2200.4|2194.4|2201.1|2195.1|2200.4|2194.4|4
1652086790000|2022-05-09 08:59:50|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1652086800000|2022-05-09 09:00:00|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1652086810000|2022-05-09 09:00:10|2199.6|2193.6|2199.1|2193.1|2199.6|2193.6|2199.1|2193.1|5
1652086820000|2022-05-09 09:00:20|2199.4|2193.4|2199.1|2193.1|2199.4|2193.4|2199.1|2193.1|2
1652086830000|2022-05-09 09:00:30|2198.9|2192.9|2199.4|2193.4|2199.4|2193.4|2198.9|2192.9|3
1652086850000|2022-05-09 09:00:50|2199.1|2193.1|2199.9|2193.9|2199.9|2193.9|2198.9|2192.9|4
1652086870000|2022-05-09 09:01:10|2200.6|2194.6|2200.9|2194.9|2200.9|2194.9|2200.6|2194.6|2
1652086910000|2022-05-09 09:01:50|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1652086930000|2022-05-09 09:02:10|2201.4|2195.4|2201.1|2195.1|2201.4|2195.4|2201.1|2195.1|2
1652086950000|2022-05-09 09:02:30|2201.4|2195.4|2202.4|2196.4|2202.4|2196.4|2201.4|2195.4|4
1652086990000|2022-05-09 09:03:10|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1652087010000|2022-05-09 09:03:30|2201.9|2195.9|2201.4|2195.4|2201.9|2195.9|2201.4|2195.4|2
1652087020000|2022-05-09 09:03:40|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1652087030000|2022-05-09 09:03:50|2200.4|2194.4|2200.1|2194.1|2200.4|2194.4|2200.1|2194.1|2
1652087040000|2022-05-09 09:04:00|2199.9|2193.9|2199.6|2193.6|2199.9|2193.9|2199.6|2193.6|2
1652087050000|2022-05-09 09:04:10|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1652087110000|2022-05-09 09:05:10|2199.6|2193.6|2199.9|2193.9|2199.9|2193.9|2199.4|2193.4|3
1652087240000|2022-05-09 09:07:20|2199.6|2193.6|2198.1|2192.1|2199.6|2193.6|2198.1|2192.1|4
1652087370000|2022-05-09 09:09:30|2197.9|2191.9|2196.4|2190.4|2197.9|2191.9|2196.4|2190.4|5
1652087390000|2022-05-09 09:09:50|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1652087440000|2022-05-09 09:10:40|2196.4|2190.4|2196.6|2190.6|2196.6|2190.6|2196.4|2190.4|2
1652087460000|2022-05-09 09:11:00|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1652087470000|2022-05-09 09:11:10|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1652087500000|2022-05-09 09:11:40|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1652087550000|2022-05-09 09:12:30|2196.1|2190.1|2196.4|2190.4|2196.4|2190.4|2196.1|2190.1|2
1652087560000|2022-05-09 09:12:40|2196.1|2190.1|2196.4|2190.4|2196.4|2190.4|2196.1|2190.1|2
1652087580000|2022-05-09 09:13:00|2196.6|2190.6|2198.4|2192.4|2198.4|2192.4|2196.6|2190.6|3
1652087600000|2022-05-09 09:13:20|2198.6|2192.6|2199.4|2193.4|2199.4|2193.4|2198.6|2192.6|2
1652087610000|2022-05-09 09:13:30|2199.6|2193.6|2199.4|2193.4|2199.6|2193.6|2199.4|2193.4|2
1652087630000|2022-05-09 09:13:50|2199.1|2193.1|2198.9|2192.9|2199.1|2193.1|2198.9|2192.9|2
1652087650000|2022-05-09 09:14:10|2198.6|2192.6|2197.4|2191.4|2198.6|2192.6|2197.4|2191.4|5
1652087660000|2022-05-09 09:14:20|2197.1|2191.1|2196.9|2190.9|2197.1|2191.1|2196.9|2190.9|2
1652087670000|2022-05-09 09:14:30|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1652087690000|2022-05-09 09:14:50|2197.6|2191.6|2198.6|2192.6|2198.6|2192.6|2197.6|2191.6|2
1652087750000|2022-05-09 09:15:50|2198.9|2192.9|2200.3|2194.3|2201|2195|2198.9|2192.9|3
1652087770000|2022-05-09 09:16:10|2200|2194|2199|2193|2200|2194|2199|2193|4
1652087780000|2022-05-09 09:16:20|2199.3|2193.3|2198.3|2192.3|2199.3|2193.3|2198.3|2192.3|5
1652087790000|2022-05-09 09:16:30|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1652087800000|2022-05-09 09:16:40|2196.8|2190.8|2197.8|2191.8|2197.8|2191.8|2196.8|2190.8|2
1652087830000|2022-05-09 09:17:10|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1652087840000|2022-05-09 09:17:20|2197.4|2191.4|2197.1|2191.1|2197.4|2191.4|2197.1|2191.1|2
1652087850000|2022-05-09 09:17:30|2196.9|2190.9|2196.4|2190.4|2196.9|2190.9|2196.4|2190.4|3
1652087860000|2022-05-09 09:17:40|2196.1|2190.1|2197.1|2191.1|2197.1|2191.1|2196.1|2190.1|3
1652087890000|2022-05-09 09:18:10|2196.9|2190.9|2197.1|2191.1|2197.1|2191.1|2196.9|2190.9|2
1652087900000|2022-05-09 09:18:20|2196.9|2190.9|2196.6|2190.6|2196.9|2190.9|2196.6|2190.6|2
1652087910000|2022-05-09 09:18:30|2196.9|2190.9|2197.1|2191.1|2197.1|2191.1|2196.9|2190.9|2
1652087930000|2022-05-09 09:18:50|2197.9|2191.9|2198.4|2192.4|2198.6|2192.6|2197.9|2191.9|3
1652087940000|2022-05-09 09:19:00|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1652087960000|2022-05-09 09:19:20|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1652087980000|2022-05-09 09:19:40|2197.4|2191.4|2197.4|2191.4|2197.6|2191.6|2197.4|2191.4|3
1652087990000|2022-05-09 09:19:50|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1652088000000|2022-05-09 09:20:00|2196.9|2190.9|2198.4|2192.4|2198.4|2192.4|2196.9|2190.9|2
1652088030000|2022-05-09 09:20:30|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2197.9|2191.9|3
1652088040000|2022-05-09 09:20:40|2198.4|2192.4|2197.9|2191.9|2198.4|2192.4|2197.9|2191.9|2
1652088050000|2022-05-09 09:20:50|2198.4|2192.4|2198.6|2192.6|2198.6|2192.6|2198.4|2192.4|2
1652088070000|2022-05-09 09:21:10|2198.9|2192.9|2198.9|2192.9|2200.1|2194.1|2198.9|2192.9|5
1652088080000|2022-05-09 09:21:20|2198.6|2192.6|2198.4|2192.4|2198.6|2192.6|2198.4|2192.4|2
1652088100000|2022-05-09 09:21:40|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1652088120000|2022-05-09 09:22:00|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1652088140000|2022-05-09 09:22:20|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1652088160000|2022-05-09 09:22:40|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1652088180000|2022-05-09 09:23:00|2197.6|2191.6|2197.1|2191.1|2197.6|2191.6|2197.1|2191.1|2
1652088210000|2022-05-09 09:23:30|2196.4|2190.4|2197.1|2191.1|2197.1|2191.1|2196.4|2190.4|2
1652088220000|2022-05-09 09:23:40|2196.4|2190.4|2197.1|2191.1|2197.1|2191.1|2196.4|2190.4|3
1652088260000|2022-05-09 09:24:20|2196.9|2190.9|2196.9|2190.9|2197.1|2191.1|2196.9|2190.9|3
1652088280000|2022-05-09 09:24:40|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1652088330000|2022-05-09 09:25:30|2197.4|2191.4|2198.1|2192.1|2198.1|2192.1|2197.4|2191.4|2
1652088360000|2022-05-09 09:26:00|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1652088420000|2022-05-09 09:27:00|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1652088430000|2022-05-09 09:27:10|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1652088450000|2022-05-09 09:27:30|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1652088470000|2022-05-09 09:27:50|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1652088480000|2022-05-09 09:28:00|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1652088490000|2022-05-09 09:28:10|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1652088530000|2022-05-09 09:28:50|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1652088540000|2022-05-09 09:29:00|2195.9|2189.9|2194.1|2188.1|2195.9|2189.9|2194.1|2188.1|3
1652088590000|2022-05-09 09:29:50|2194.4|2188.4|2194.6|2188.6|2194.6|2188.6|2194.4|2188.4|2
1652088660000|2022-05-09 09:31:00|2194.4|2188.4|2194.1|2188.1|2194.4|2188.4|2194.1|2188.1|2
1652088670000|2022-05-09 09:31:10|2193.9|2187.9|2195.4|2189.4|2195.4|2189.4|2193.4|2187.4|6
1652088680000|2022-05-09 09:31:20|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1652088690000|2022-05-09 09:31:30|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1652088700000|2022-05-09 09:31:40|2194.9|2188.9|2193.9|2187.9|2194.9|2188.9|2193.9|2187.9|3
1652088740000|2022-05-09 09:32:20|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1652088750000|2022-05-09 09:32:30|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1652088770000|2022-05-09 09:32:50|2193.1|2187.1|2193.6|2187.6|2193.9|2187.9|2193.1|2187.1|4
1652088790000|2022-05-09 09:33:10|2193.4|2187.4|2193.1|2187.1|2193.4|2187.4|2193.1|2187.1|2
1652088810000|2022-05-09 09:33:30|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1652088840000|2022-05-09 09:34:00|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1652088850000|2022-05-09 09:34:10|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1652088860000|2022-05-09 09:34:20|2192.1|2186.1|2191.6|2185.6|2192.1|2186.1|2191.6|2185.6|4
1652088870000|2022-05-09 09:34:30|2192.1|2186.1|2192.4|2186.4|2192.4|2186.4|2192.1|2186.1|2
1652088880000|2022-05-09 09:34:40|2192.6|2186.6|2192.9|2186.9|2192.9|2186.9|2192.6|2186.6|2
1652088920000|2022-05-09 09:35:20|2193.1|2187.1|2193.1|2187.1|2193.4|2187.4|2193.1|2187.1|3
1652088940000|2022-05-09 09:35:40|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1652088950000|2022-05-09 09:35:50|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1652088960000|2022-05-09 09:36:00|2192.4|2186.4|2191.9|2185.9|2192.4|2186.4|2191.9|2185.9|3
1652088970000|2022-05-09 09:36:10|2191.6|2185.6|2193.1|2187.1|2193.1|2187.1|2191.6|2185.6|3
1652088980000|2022-05-09 09:36:20|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1652088990000|2022-05-09 09:36:30|2193.6|2187.6|2193.9|2187.9|2194.1|2188.1|2193.6|2187.6|4
1652089020000|2022-05-09 09:37:00|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1652089030000|2022-05-09 09:37:10|2193.9|2187.9|2193.4|2187.4|2193.9|2187.9|2193.4|2187.4|2
1652089050000|2022-05-09 09:37:30|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1652089060000|2022-05-09 09:37:40|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1652089090000|2022-05-09 09:38:10|2193.9|2187.9|2193.1|2187.1|2193.9|2187.9|2192.9|2186.9|4
1652089150000|2022-05-09 09:39:10|2192.9|2186.9|2191.6|2185.6|2192.9|2186.9|2191.6|2185.6|4
1652089160000|2022-05-09 09:39:20|2191.9|2185.9|2192.1|2186.1|2192.1|2186.1|2191.9|2185.9|2
1652089190000|2022-05-09 09:39:50|2192.4|2186.4|2192.6|2186.6|2192.9|2186.9|2192.4|2186.4|4
1652089220000|2022-05-09 09:40:20|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1652089230000|2022-05-09 09:40:30|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1652089260000|2022-05-09 09:41:00|2193.6|2187.6|2193.1|2187.1|2193.6|2187.6|2193.1|2187.1|5
1652089270000|2022-05-09 09:41:10|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1652089290000|2022-05-09 09:41:30|2193.4|2187.4|2194.1|2188.1|2194.1|2188.1|2193.4|2187.4|3
1652089320000|2022-05-09 09:42:00|2193.6|2187.6|2192.1|2186.1|2193.6|2187.6|2192.1|2186.1|4
1652089330000|2022-05-09 09:42:10|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1652089340000|2022-05-09 09:42:20|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1652089410000|2022-05-09 09:43:30|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1652089420000|2022-05-09 09:43:40|2192.9|2186.9|2193.4|2187.4|2193.6|2187.6|2192.9|2186.9|3
1652089440000|2022-05-09 09:44:00|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1652089450000|2022-05-09 09:44:10|2192.9|2186.9|2193.1|2187.1|2193.1|2187.1|2192.9|2186.9|2
1652089460000|2022-05-09 09:44:20|2192.9|2186.9|2192.1|2186.1|2192.9|2186.9|2192.1|2186.1|3
1652089470000|2022-05-09 09:44:30|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1652089480000|2022-05-09 09:44:40|2192.1|2186.1|2192.4|2186.4|2192.4|2186.4|2192.1|2186.1|2
1652089500000|2022-05-09 09:45:00|2192.1|2186.1|2191.9|2185.9|2192.1|2186.1|2191.9|2185.9|4
1652089530000|2022-05-09 09:45:30|2192.1|2186.1|2191.6|2185.6|2192.1|2186.1|2191.6|2185.6|3
1652089550000|2022-05-09 09:45:50|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1652089560000|2022-05-09 09:46:00|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1652089620000|2022-05-09 09:47:00|2192.1|2186.1|2192.9|2186.9|2192.9|2186.9|2192.1|2186.1|2
1652089630000|2022-05-09 09:47:10|2193.1|2187.1|2193.4|2187.4|2193.4|2187.4|2193.1|2187.1|2
1652089650000|2022-05-09 09:47:30|2193.1|2187.1|2192.6|2186.6|2193.1|2187.1|2192.6|2186.6|4
1652089660000|2022-05-09 09:47:40|2192.4|2186.4|2192.1|2186.1|2192.4|2186.4|2192.1|2186.1|2
1652089670000|2022-05-09 09:47:50|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1652089680000|2022-05-09 09:48:00|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1652089690000|2022-05-09 09:48:10|2192.4|2186.4|2192.9|2186.9|2192.9|2186.9|2192.4|2186.4|2
1652089700000|2022-05-09 09:48:20|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1652089720000|2022-05-09 09:48:40|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1652089730000|2022-05-09 09:48:50|2193.4|2187.4|2192.9|2186.9|2193.4|2187.4|2192.9|2186.9|2
1652089740000|2022-05-09 09:49:00|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1652089750000|2022-05-09 09:49:10|2193.4|2187.4|2193.6|2187.6|2193.6|2187.6|2193.4|2187.4|2
1652089760000|2022-05-09 09:49:20|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1652089780000|2022-05-09 09:49:40|2193.1|2187.1|2194.9|2188.9|2194.9|2188.9|2193.1|2187.1|3
1652089790000|2022-05-09 09:49:50|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1652089820000|2022-05-09 09:50:20|2195.4|2189.4|2195.6|2189.6|2195.6|2189.6|2195.4|2189.4|2
1652089840000|2022-05-09 09:50:40|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1652089850000|2022-05-09 09:50:50|2195.6|2189.6|2195.9|2189.9|2195.9|2189.9|2195.6|2189.6|2
1652089860000|2022-05-09 09:51:00|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1652089900000|2022-05-09 09:51:40|2197.1|2191.1|2196.1|2190.1|2197.6|2191.6|2196.1|2190.1|3
1652089920000|2022-05-09 09:52:00|2196.4|2190.4|2196.1|2190.1|2197.4|2191.4|2196.1|2190.1|4
1652089940000|2022-05-09 09:52:20|2195.9|2189.9|2196.1|2190.1|2196.1|2190.1|2195.9|2189.9|2
1652089970000|2022-05-09 09:52:50|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1652089990000|2022-05-09 09:53:10|2196.1|2190.1|2195.9|2189.9|2196.1|2190.1|2195.9|2189.9|2
1652090030000|2022-05-09 09:53:50|2195.1|2189.1|2195.9|2189.9|2195.9|2189.9|2195.1|2189.1|2
1652090040000|2022-05-09 09:54:00|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1652090050000|2022-05-09 09:54:10|2194.6|2188.6|2194.4|2188.4|2194.6|2188.6|2194.4|2188.4|2
1652090080000|2022-05-09 09:54:40|2194.1|2188.1|2193.6|2187.6|2194.1|2188.1|2193.6|2187.6|3
1652090090000|2022-05-09 09:54:50|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1652090100000|2022-05-09 09:55:00|2193.6|2187.6|2193.4|2187.4|2193.6|2187.6|2193.4|2187.4|2
1652090110000|2022-05-09 09:55:10|2193.1|2187.1|2192.9|2186.9|2193.1|2187.1|2192.6|2186.6|3
1652090120000|2022-05-09 09:55:20|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1652090150000|2022-05-09 09:55:50|2193.4|2187.4|2194.9|2188.9|2194.9|2188.9|2193.4|2187.4|2
1652090160000|2022-05-09 09:56:00|2194.6|2188.6|2194.1|2188.1|2194.6|2188.6|2194.1|2188.1|2
1652090170000|2022-05-09 09:56:10|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1652090180000|2022-05-09 09:56:20|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1652090200000|2022-05-09 09:56:40|2193.4|2187.4|2193.1|2187.1|2193.4|2187.4|2193.1|2187.1|2
1652090210000|2022-05-09 09:56:50|2193.4|2187.4|2192.9|2186.9|2193.4|2187.4|2192.9|2186.9|2
1652090220000|2022-05-09 09:57:00|2192.6|2186.6|2192.4|2186.4|2192.9|2186.9|2192.4|2186.4|5
1652090230000|2022-05-09 09:57:10|2192.1|2186.1|2191.6|2185.6|2192.1|2186.1|2191.6|2185.6|4
1652090240000|2022-05-09 09:57:20|2192.6|2186.6|2192.9|2186.9|2192.9|2186.9|2192.6|2186.6|2
1652090300000|2022-05-09 09:58:20|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1652090310000|2022-05-09 09:58:30|2192.9|2186.9|2192.6|2186.6|2192.9|2186.9|2192.6|2186.6|2
1652090320000|2022-05-09 09:58:40|2192.4|2186.4|2191.9|2185.9|2192.6|2186.6|2191.9|2185.9|3
1652090330000|2022-05-09 09:58:50|2192.1|2186.1|2192.9|2186.9|2192.9|2186.9|2192.1|2186.1|2
1652090340000|2022-05-09 09:59:00|2192.6|2186.6|2192.4|2186.4|2192.6|2186.6|2192.1|2186.1|3
1652090370000|2022-05-09 09:59:30|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1652090380000|2022-05-09 09:59:40|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1652090390000|2022-05-09 09:59:50|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1652090400000|2022-05-09 10:00:00|2191.9|2185.9|2193.1|2187.1|2193.1|2187.1|2191.9|2185.9|2
1652090410000|2022-05-09 10:00:10|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1652090430000|2022-05-09 10:00:30|2193.1|2187.1|2192.9|2186.9|2193.1|2187.1|2192.9|2186.9|2
1652090440000|2022-05-09 10:00:40|2192.6|2186.6|2192.6|2186.6|2192.9|2186.9|2192.6|2186.6|3
1652090460000|2022-05-09 10:01:00|2192.4|2186.4|2192.9|2186.9|2193.1|2187.1|2192.1|2186.1|6
1652090490000|2022-05-09 10:01:30|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1652090520000|2022-05-09 10:02:00|2192.4|2186.4|2192.1|2186.1|2192.6|2186.6|2192.1|2186.1|4
1652090530000|2022-05-09 10:02:10|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1652090550000|2022-05-09 10:02:30|2192.1|2186.1|2191.9|2185.9|2192.1|2186.1|2191.9|2185.9|2
1652090560000|2022-05-09 10:02:40|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1652090580000|2022-05-09 10:03:00|2191.9|2185.9|2192.4|2186.4|2192.4|2186.4|2191.9|2185.9|2
1652090630000|2022-05-09 10:03:50|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1652090640000|2022-05-09 10:04:00|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1652090650000|2022-05-09 10:04:10|2193.4|2187.4|2193.9|2187.9|2193.9|2187.9|2193.4|2187.4|2
1652090680000|2022-05-09 10:04:40|2194.1|2188.1|2194.4|2188.4|2194.4|2188.4|2194.1|2188.1|2
1652090690000|2022-05-09 10:04:50|2194.6|2188.6|2195.1|2189.1|2195.1|2189.1|2194.6|2188.6|3
1652090720000|2022-05-09 10:05:20|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1652090730000|2022-05-09 10:05:30|2196.6|2190.6|2195.9|2189.9|2196.6|2190.6|2195.9|2189.9|5
1652090760000|2022-05-09 10:06:00|2195.6|2189.6|2195.1|2189.1|2195.6|2189.6|2195.1|2189.1|2
1652090770000|2022-05-09 10:06:10|2194.9|2188.9|2194.4|2188.4|2194.9|2188.9|2194.4|2188.4|3
1652090780000|2022-05-09 10:06:20|2194.6|2188.6|2194.4|2188.4|2194.6|2188.6|2194.4|2188.4|2
1652090830000|2022-05-09 10:07:10|2194.1|2188.1|2193.4|2187.4|2194.1|2188.1|2193.4|2187.4|2
1652090910000|2022-05-09 10:08:30|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1652090940000|2022-05-09 10:09:00|2192.9|2186.9|2192.6|2186.6|2192.9|2186.9|2192.6|2186.6|2
1652090970000|2022-05-09 10:09:30|2192.4|2186.4|2192.1|2186.1|2192.4|2186.4|2192.1|2186.1|2
1652090980000|2022-05-09 10:09:40|2192.6|2186.6|2193.6|2187.6|2193.6|2187.6|2192.6|2186.6|2
1652090990000|2022-05-09 10:09:50|2193.9|2187.9|2194.6|2188.6|2194.6|2188.6|2193.9|2187.9|3
1652091000000|2022-05-09 10:10:00|2194.4|2188.4|2194.1|2188.1|2194.4|2188.4|2194.1|2188.1|2
1652091030000|2022-05-09 10:10:30|2193.4|2187.4|2193.1|2187.1|2193.4|2187.4|2193.1|2187.1|2
1652091060000|2022-05-09 10:11:00|2193.6|2187.6|2193.1|2187.1|2193.6|2187.6|2193.1|2187.1|2
1652091070000|2022-05-09 10:11:10|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1652091080000|2022-05-09 10:11:20|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1652091090000|2022-05-09 10:11:30|2192.6|2186.6|2192.4|2186.4|2192.6|2186.6|2192.4|2186.4|2
1652091150000|2022-05-09 10:12:30|2192.1|2186.1|2193.4|2187.4|2193.4|2187.4|2192.1|2186.1|3
1652091170000|2022-05-09 10:12:50|2192.9|2186.9|2192.9|2186.9|2193.4|2187.4|2192.6|2186.6|4
1652091180000|2022-05-09 10:13:00|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1652091190000|2022-05-09 10:13:10|2192.9|2186.9|2192.6|2186.6|2193.4|2187.4|2192.6|2186.6|3
1652091200000|2022-05-09 10:13:20|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1652091270000|2022-05-09 10:14:30|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1652091290000|2022-05-09 10:14:50|2192.4|2186.4|2192.6|2186.6|2192.6|2186.6|2192.4|2186.4|2
1652091320000|2022-05-09 10:15:20|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1652091340000|2022-05-09 10:15:40|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1652091380000|2022-05-09 10:16:20|2191.9|2185.9|2192.1|2186.1|2192.1|2186.1|2191.9|2185.9|2
1652091410000|2022-05-09 10:16:50|2191.9|2185.9|2191.6|2185.6|2191.9|2185.9|2191.6|2185.6|2
1652091440000|2022-05-09 10:17:20|2192.1|2186.1|2192.6|2186.6|2192.6|2186.6|2192.1|2186.1|3
1652091450000|2022-05-09 10:17:30|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1652091500000|2022-05-09 10:18:20|2192.4|2186.4|2192.1|2186.1|2192.4|2186.4|2192.1|2186.1|2
1652091560000|2022-05-09 10:19:20|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1652091620000|2022-05-09 10:20:20|2191.4|2185.4|2192.4|2186.4|2192.4|2186.4|2190.9|2184.9|4
1652091630000|2022-05-09 10:20:30|2192.6|2186.6|2192.9|2186.9|2192.9|2186.9|2192.6|2186.6|2
1652091650000|2022-05-09 10:20:50|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1652091660000|2022-05-09 10:21:00|2192.4|2186.4|2192.1|2186.1|2192.4|2186.4|2192.1|2186.1|2
1652091680000|2022-05-09 10:21:20|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1652091710000|2022-05-09 10:21:50|2192.4|2186.4|2191.9|2185.9|2192.4|2186.4|2191.9|2185.9|2
1652091740000|2022-05-09 10:22:20|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1652091750000|2022-05-09 10:22:30|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1652091760000|2022-05-09 10:22:40|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1652091770000|2022-05-09 10:22:50|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1652091830000|2022-05-09 10:23:50|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1652091860000|2022-05-09 10:24:20|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1652091870000|2022-05-09 10:24:30|2192.1|2186.1|2192.9|2186.9|2192.9|2186.9|2192.1|2186.1|4
1652091910000|2022-05-09 10:25:10|2192.4|2186.4|2192.1|2186.1|2192.4|2186.4|2192.1|2186.1|2
1652091970000|2022-05-09 10:26:10|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1652091980000|2022-05-09 10:26:20|2192.1|2186.1|2193.1|2187.1|2193.1|2187.1|2192.1|2186.1|2
1652092060000|2022-05-09 10:27:40|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1652092090000|2022-05-09 10:28:10|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1652092150000|2022-05-09 10:29:10|2192.4|2186.4|2193.1|2187.1|2193.1|2187.1|2192.4|2186.4|2
1652092170000|2022-05-09 10:29:30|2193.4|2187.4|2193.6|2187.6|2193.6|2187.6|2193.4|2187.4|2
1652092180000|2022-05-09 10:29:40|2193.4|2187.4|2192.9|2186.9|2193.4|2187.4|2192.9|2186.9|3
1652092200000|2022-05-09 10:30:00|2192.6|2186.6|2192.9|2186.9|2192.9|2186.9|2192.6|2186.6|2
1652092210000|2022-05-09 10:30:10|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1652092230000|2022-05-09 10:30:30|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1652092270000|2022-05-09 10:31:10|2192.6|2186.6|2192.9|2186.9|2192.9|2186.9|2192.6|2186.6|2
1652092330000|2022-05-09 10:32:10|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1652092360000|2022-05-09 10:32:40|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1652092410000|2022-05-09 10:33:30|2191.9|2185.9|2192.4|2186.4|2192.4|2186.4|2191.9|2185.9|2
1652092440000|2022-05-09 10:34:00|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1652092470000|2022-05-09 10:34:30|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1652092480000|2022-05-09 10:34:40|2192.1|2186.1|2192.4|2186.4|2192.4|2186.4|2192.1|2186.1|2
1652092500000|2022-05-09 10:35:00|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1652092520000|2022-05-09 10:35:20|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1652092560000|2022-05-09 10:36:00|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1652092590000|2022-05-09 10:36:30|2192.6|2186.6|2192.9|2186.9|2192.9|2186.9|2192.6|2186.6|2
1652092620000|2022-05-09 10:37:00|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1652092650000|2022-05-09 10:37:30|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1652092660000|2022-05-09 10:37:40|2192.4|2186.4|2193.3|2187.3|2195.1|2189.1|2192.4|2186.4|5
1652092670000|2022-05-09 10:37:50|2193|2187|2193|2187|2193|2187|2192.5|2186.5|5
1652092680000|2022-05-09 10:38:00|2192.8|2186.8|2191.8|2185.8|2192.8|2186.8|2191.8|2185.8|3
1652092710000|2022-05-09 10:38:30|2192.1|2186.1|2190.8|2184.8|2192.1|2186.1|2190.8|2184.8|2
1652092740000|2022-05-09 10:39:00|2190.9|2184.9|2190.8|2184.8|2190.9|2184.9|2190.8|2184.8|2
1652092750000|2022-05-09 10:39:10|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1652092800000|2022-05-09 10:40:00|2190.4|2184.4|2191.4|2185.4|2191.4|2185.4|2190.4|2184.4|2
1652092810000|2022-05-09 10:40:10|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1652092830000|2022-05-09 10:40:30|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1652092860000|2022-05-09 10:41:00|2191.6|2185.6|2192.1|2186.1|2192.1|2186.1|2191.6|2185.6|2
1652092890000|2022-05-09 10:41:30|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1652092920000|2022-05-09 10:42:00|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1652092950000|2022-05-09 10:42:30|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1652092980000|2022-05-09 10:43:00|2191.1|2185.1|2190.9|2184.9|2191.1|2185.1|2190.9|2184.9|2
1652093010000|2022-05-09 10:43:30|2191.1|2185.1|2191.4|2185.4|2191.4|2185.4|2191.1|2185.1|2
1652093090000|2022-05-09 10:44:50|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1652093120000|2022-05-09 10:45:20|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1652093140000|2022-05-09 10:45:40|2191.1|2185.1|2192.1|2186.1|2192.1|2186.1|2191.1|2185.1|2
1652093210000|2022-05-09 10:46:50|2191.9|2185.9|2190.9|2184.9|2191.9|2185.9|2190.4|2184.4|4
1652093250000|2022-05-09 10:47:30|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.4|2184.4|3
1652093270000|2022-05-09 10:47:50|2190.4|2184.4|2190.9|2184.9|2190.9|2184.9|2190.4|2184.4|2
1652093330000|2022-05-09 10:48:50|2190.6|2184.6|2191.1|2185.1|2191.9|2185.9|2190.6|2184.6|5
1652093340000|2022-05-09 10:49:00|2191.9|2185.9|2191.6|2185.6|2191.9|2185.9|2191.6|2185.6|2
1652093360000|2022-05-09 10:49:20|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1652093390000|2022-05-09 10:49:50|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1652093430000|2022-05-09 10:50:30|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1652093450000|2022-05-09 10:50:50|2190.6|2184.6|2191.6|2185.6|2191.6|2185.6|2190.4|2184.4|3
1652093460000|2022-05-09 10:51:00|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1652093510000|2022-05-09 10:51:50|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1652093570000|2022-05-09 10:52:50|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1652093580000|2022-05-09 10:53:00|2191.4|2185.4|2192.1|2186.1|2192.1|2186.1|2191.4|2185.4|2
1652093620000|2022-05-09 10:53:40|2191.6|2185.6|2191.1|2185.1|2191.6|2185.6|2191.1|2185.1|3
1652093630000|2022-05-09 10:53:50|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1652093650000|2022-05-09 10:54:10|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1652093680000|2022-05-09 10:54:40|2190.4|2184.4|2190.9|2184.9|2190.9|2184.9|2190.4|2184.4|2
1652093700000|2022-05-09 10:55:00|2190.6|2184.6|2189.9|2183.9|2190.6|2184.6|2189.9|2183.9|4
1652093710000|2022-05-09 10:55:10|2189.6|2183.6|2188|2182|2189.6|2183.6|2187.8|2181.8|3
1652093720000|2022-05-09 10:55:20|2187.9|2181.9|2187.1|2181.1|2187.9|2181.9|2187.1|2181.1|2
1652093740000|2022-05-09 10:55:40|2188.1|2182.1|2187.4|2181.4|2188.1|2182.1|2187.4|2181.4|4
1652093750000|2022-05-09 10:55:50|2187.1|2181.1|2185.9|2179.9|2187.1|2181.1|2185.9|2179.9|2
1652093780000|2022-05-09 10:56:20|2185.5|2179.5|2185.4|2179.4|2185.5|2179.5|2184.9|2178.9|3
1652093790000|2022-05-09 10:56:30|2185.5|2179.5|2186.3|2180.3|2186.3|2180.3|2185.5|2179.5|3
1652093800000|2022-05-09 10:56:40|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1652093830000|2022-05-09 10:57:10|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1652093840000|2022-05-09 10:57:20|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1652093860000|2022-05-09 10:57:40|2186.1|2180.1|2185.6|2179.6|2186.1|2180.1|2185.6|2179.6|2
1652093890000|2022-05-09 10:58:10|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1652093900000|2022-05-09 10:58:20|2184.6|2178.6|2185.4|2179.4|2185.4|2179.4|2184.6|2178.6|2
1652093910000|2022-05-09 10:58:30|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1652093920000|2022-05-09 10:58:40|2185.9|2179.9|2186.4|2180.4|2186.4|2180.4|2185.9|2179.9|2
1652093930000|2022-05-09 10:58:50|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2185.9|2179.9|3
1652093940000|2022-05-09 10:59:00|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1652093960000|2022-05-09 10:59:20|2186.1|2180.1|2185.6|2179.6|2186.1|2180.1|2185.6|2179.6|2
1652093980000|2022-05-09 10:59:40|2185.4|2179.4|2185.6|2179.6|2185.6|2179.6|2185.4|2179.4|2
1652094040000|2022-05-09 11:00:40|2185.4|2179.4|2186.9|2180.9|2186.9|2180.9|2185.4|2179.4|4
1652094050000|2022-05-09 11:00:50|2186.6|2180.6|2186.9|2180.9|2186.9|2180.9|2186.6|2180.6|2
1652094070000|2022-05-09 11:01:10|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1652094100000|2022-05-09 11:01:40|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1652094130000|2022-05-09 11:02:10|2186.1|2180.1|2185.9|2179.9|2186.1|2180.1|2185.9|2179.9|2
1652094160000|2022-05-09 11:02:40|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1652094190000|2022-05-09 11:03:10|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1652094220000|2022-05-09 11:03:40|2185.6|2179.6|2185.9|2179.9|2186.4|2180.4|2185.4|2179.4|5
1652094270000|2022-05-09 11:04:30|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1652094300000|2022-05-09 11:05:00|2186.1|2180.1|2186.4|2180.4|2186.4|2180.4|2186.1|2180.1|2
1652094310000|2022-05-09 11:05:10|2186.1|2180.1|2186.1|2180.1|2186.9|2180.9|2186.1|2180.1|4
1652094330000|2022-05-09 11:05:30|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1652094390000|2022-05-09 11:06:30|2185.4|2179.4|2186.6|2180.6|2186.6|2180.6|2185.4|2179.4|4
1652094400000|2022-05-09 11:06:40|2185.6|2179.6|2186.4|2180.4|2186.4|2180.4|2185.6|2179.6|2
1652094420000|2022-05-09 11:07:00|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1652094440000|2022-05-09 11:07:20|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1652094450000|2022-05-09 11:07:30|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1652094510000|2022-05-09 11:08:30|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1652094560000|2022-05-09 11:09:20|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1652094580000|2022-05-09 11:09:40|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1652094630000|2022-05-09 11:10:30|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1652094690000|2022-05-09 11:11:30|2185.4|2179.4|2185.9|2179.9|2186.4|2180.4|2185.4|2179.4|3
1652094750000|2022-05-09 11:12:30|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1652094810000|2022-05-09 11:13:30|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1652094830000|2022-05-09 11:13:50|2184.9|2178.9|2184.6|2178.6|2184.9|2178.9|2184.6|2178.6|2
1652094860000|2022-05-09 11:14:20|2184.4|2178.4|2184.9|2178.9|2184.9|2178.9|2184.4|2178.4|2
1652094880000|2022-05-09 11:14:40|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1652094920000|2022-05-09 11:15:20|2184.4|2178.4|2182.4|2176.4|2184.4|2178.4|2182.4|2176.4|3
1652094930000|2022-05-09 11:15:30|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1652094940000|2022-05-09 11:15:40|2180.9|2174.9|2180.4|2174.4|2180.9|2174.9|2180.4|2174.4|3
1652094950000|2022-05-09 11:15:50|2180.1|2174.1|2179.9|2173.9|2180.1|2174.1|2179.9|2173.9|2
1652094980000|2022-05-09 11:16:20|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|2
1652094990000|2022-05-09 11:16:30|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1652095040000|2022-05-09 11:17:20|2178.6|2172.6|2176.4|2170.4|2178.6|2172.6|2176.4|2170.4|5
1652095070000|2022-05-09 11:17:50|2175.9|2169.9|2172.1|2166.1|2175.9|2169.9|2172.1|2166.1|8
1652095100000|2022-05-09 11:18:20|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1652095110000|2022-05-09 11:18:30|2172|2166|2174.1|2168.1|2174.4|2168.4|2172|2166|5
1652095120000|2022-05-09 11:18:40|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1652095130000|2022-05-09 11:18:50|2172.8|2166.8|2171|2165|2172.8|2166.8|2171|2165|3
1652095150000|2022-05-09 11:19:10|2170.9|2164.9|2170.8|2164.8|2170.9|2164.9|2170.8|2164.8|2
1652095160000|2022-05-09 11:19:20|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1652095170000|2022-05-09 11:19:30|2170|2164|2167.8|2161.8|2170|2164|2167.8|2161.8|3
1652095190000|2022-05-09 11:19:50|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1652095200000|2022-05-09 11:20:00|2167.5|2161.5|2167.4|2161.4|2167.5|2161.5|2167.4|2161.4|2
1652095220000|2022-05-09 11:20:20|2167.5|2161.5|2168.1|2162.1|2168.1|2162.1|2167.5|2161.5|3
1652095230000|2022-05-09 11:20:30|2168.6|2162.6|2168.9|2162.9|2168.9|2162.9|2168.6|2162.6|2
1652095250000|2022-05-09 11:20:50|2169.1|2163.1|2171|2165|2171|2165|2169.1|2163.1|3
1652095260000|2022-05-09 11:21:00|2170.8|2164.8|2174.6|2168.6|2174.6|2168.6|2170.8|2164.8|3
1652095270000|2022-05-09 11:21:10|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1652095290000|2022-05-09 11:21:30|2174.4|2168.4|2174|2168|2174.4|2168.4|2173.9|2167.9|3
1652095320000|2022-05-09 11:22:00|2173.9|2167.9|2172.3|2166.3|2173.9|2167.9|2172.3|2166.3|2
1652095330000|2022-05-09 11:22:10|2172.4|2166.4|2172.5|2166.5|2172.5|2166.5|2172.4|2166.4|2
1652095340000|2022-05-09 11:22:20|2172.3|2166.3|2173.8|2167.8|2173.8|2167.8|2172.3|2166.3|3
1652095350000|2022-05-09 11:22:30|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1652095370000|2022-05-09 11:22:50|2173.8|2167.8|2173|2167|2173.8|2167.8|2173|2167|3
1652095390000|2022-05-09 11:23:10|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1652095400000|2022-05-09 11:23:20|2172.6|2166.6|2173.1|2167.1|2173.1|2167.1|2172.6|2166.6|2
1652095410000|2022-05-09 11:23:30|2172.6|2166.6|2169.9|2163.9|2172.6|2166.6|2169.9|2163.9|2
1652095430000|2022-05-09 11:23:50|2169.8|2163.8|2167.6|2161.6|2169.9|2163.9|2167.6|2161.6|3
1652095440000|2022-05-09 11:24:00|2167.8|2161.8|2167.6|2161.6|2167.8|2161.8|2167.6|2161.6|2
1652095450000|2022-05-09 11:24:10|2167.1|2161.1|2162|2153.3|2167.1|2161.1|2162|2153.3|5
1652095460000|2022-05-09 11:24:20|2161.5|2152.8|2161.8|2153|2162|2153.3|2161.5|2152.8|3
1652095470000|2022-05-09 11:24:30|2163.3|2154.5|2164.5|2155.8|2164.5|2155.8|2163.3|2154.5|2
1652095480000|2022-05-09 11:24:40|2163.8|2155|2164.5|2155.8|2164.5|2155.8|2163.8|2155|2
1652095490000|2022-05-09 11:24:50|2164.3|2155.5|2162.4|2156.4|2164.3|2156.4|2162.4|2155|3
1652095500000|2022-05-09 11:25:00|2162.9|2156.9|2162.1|2156.1|2162.9|2156.9|2162.1|2156.1|3
1652095510000|2022-05-09 11:25:10|2162.4|2156.4|2162.1|2156.1|2162.4|2156.4|2162.1|2156.1|2
1652095520000|2022-05-09 11:25:20|2160.9|2154.9|2163.6|2157.6|2163.6|2157.6|2160.9|2154.9|2
1652095530000|2022-05-09 11:25:30|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1652095540000|2022-05-09 11:25:40|2163.6|2157.6|2163.9|2157.9|2163.9|2157.9|2163.6|2157.6|2
1652095550000|2022-05-09 11:25:50|2163.6|2157.6|2164.4|2158.4|2164.4|2158.4|2163.6|2157.6|3
1652095560000|2022-05-09 11:26:00|2164.1|2158.1|2166.1|2160.1|2166.1|2160.1|2164.1|2158.1|3
1652095570000|2022-05-09 11:26:10|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1652095580000|2022-05-09 11:26:20|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1652095600000|2022-05-09 11:26:40|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1652095630000|2022-05-09 11:27:10|2166.3|2160.3|2165.9|2159.9|2166.3|2160.3|2165.9|2159.9|2
1652095640000|2022-05-09 11:27:20|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1652095650000|2022-05-09 11:27:30|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1652095660000|2022-05-09 11:27:40|2165.8|2159.8|2165.9|2159.9|2165.9|2159.9|2165.8|2159.8|4
1652095680000|2022-05-09 11:28:00|2165.8|2159.8|2163.9|2157.9|2165.8|2159.8|2163.9|2157.9|3
1652095690000|2022-05-09 11:28:10|2162.5|2156.5|2161.5|2155.5|2162.5|2156.5|2161.5|2155.5|5
1652095700000|2022-05-09 11:28:20|2161.3|2155.3|2159.6|2153.6|2161.3|2155.3|2159.6|2153.6|6
1652095720000|2022-05-09 11:28:40|2159.4|2153.4|2159.4|2153.4|2159.6|2153.6|2159.4|2153.4|3
1652095730000|2022-05-09 11:28:50|2159.6|2153.6|2160.6|2154.6|2160.6|2154.6|2159.6|2153.6|2
1652095740000|2022-05-09 11:29:00|2160.4|2154.4|2158.4|2152.4|2160.4|2154.4|2158.4|2152.4|2
1652095760000|2022-05-09 11:29:20|2159.9|2153.9|2161.4|2155.4|2161.4|2155.4|2159.9|2153.9|2
1652095770000|2022-05-09 11:29:30|2161.5|2155.5|2158.4|2152.4|2161.5|2155.5|2158.4|2152.4|3
1652095780000|2022-05-09 11:29:40|2158.1|2152.1|2156.5|2150.5|2158.1|2152.1|2156.5|2150.5|2
1652095790000|2022-05-09 11:29:50|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1652095800000|2022-05-09 11:30:00|2157|2151|2158.9|2152.9|2159|2153|2157|2151|3
1652095820000|2022-05-09 11:30:20|2159|2153|2161|2155|2161|2155|2159|2153|3
1652095840000|2022-05-09 11:30:40|2161.1|2155.1|2161|2155|2161.1|2155.1|2161|2155|2
1652095860000|2022-05-09 11:31:00|2161.3|2155.3|2161.8|2155.8|2161.8|2155.8|2161.3|2155.3|5
1652095870000|2022-05-09 11:31:10|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1652095900000|2022-05-09 11:31:40|2161.6|2155.6|2160.9|2154.9|2161.6|2155.6|2160.9|2154.9|2
1652095910000|2022-05-09 11:31:50|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1652095920000|2022-05-09 11:32:00|2160.9|2154.9|2160.6|2154.6|2160.9|2154.9|2160.6|2154.6|2
1652095930000|2022-05-09 11:32:10|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1652095940000|2022-05-09 11:32:20|2160.1|2154.1|2162.4|2156.4|2162.4|2156.4|2160.1|2154.1|3
1652095980000|2022-05-09 11:33:00|2163.1|2157.1|2163.6|2157.6|2163.6|2157.6|2163.1|2157.1|2
1652096020000|2022-05-09 11:33:40|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1652096040000|2022-05-09 11:34:00|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|1
1652096070000|2022-05-09 11:34:30|2162.6|2156.6|2162.4|2156.4|2162.6|2156.6|2162.4|2156.4|2
1652096080000|2022-05-09 11:34:40|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1652096100000|2022-05-09 11:35:00|2162.1|2156.1|2161.6|2155.6|2162.1|2156.1|2161.6|2155.6|2
1652096110000|2022-05-09 11:35:10|2162.9|2156.9|2165.1|2159.1|2165.1|2159.1|2162.9|2156.9|2
1652096130000|2022-05-09 11:35:30|2164.9|2158.9|2164.4|2158.4|2164.9|2158.9|2164.4|2158.4|3
1652096160000|2022-05-09 11:36:00|2164.6|2158.6|2163.9|2157.9|2164.6|2158.6|2163.9|2157.9|2
1652096180000|2022-05-09 11:36:20|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1652096190000|2022-05-09 11:36:30|2163.4|2157.4|2162.6|2156.6|2163.4|2157.4|2162.4|2156.4|6
1652096210000|2022-05-09 11:36:50|2162.4|2156.4|2162.1|2156.1|2162.4|2156.4|2162.1|2156.1|2
1652096220000|2022-05-09 11:37:00|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1652096250000|2022-05-09 11:37:30|2161.9|2155.9|2161.6|2155.6|2161.9|2155.9|2161.6|2155.6|2
1652096280000|2022-05-09 11:38:00|2161.9|2155.9|2163.6|2157.6|2163.6|2157.6|2161.6|2155.6|4
1652096310000|2022-05-09 11:38:30|2163.1|2157.1|2160.6|2154.6|2163.1|2157.1|2160.6|2154.6|3
1652096340000|2022-05-09 11:39:00|2160.4|2154.4|2160.6|2154.6|2160.6|2154.6|2160.4|2154.4|2
1652096360000|2022-05-09 11:39:20|2160.1|2154.1|2156|2150|2160.1|2154.1|2155.9|2149.9|4
1652096370000|2022-05-09 11:39:30|2156.1|2150.1|2156.3|2150.3|2156.8|2150.8|2155.5|2149.5|6
1652096390000|2022-05-09 11:39:50|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1652096410000|2022-05-09 11:40:10|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1652096430000|2022-05-09 11:40:30|2156.1|2150.1|2156.5|2150.5|2156.5|2150.5|2156.1|2150.1|2
1652096450000|2022-05-09 11:40:50|2156.6|2150.6|2157.1|2151.1|2157.1|2151.1|2156.6|2150.6|4
1652096460000|2022-05-09 11:41:00|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1652096490000|2022-05-09 11:41:30|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1652096500000|2022-05-09 11:41:40|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1652096510000|2022-05-09 11:41:50|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1652096540000|2022-05-09 11:42:20|2156.1|2150.1|2154.4|2148.4|2156.1|2150.1|2153.9|2147.9|5
1652096550000|2022-05-09 11:42:30|2153.9|2147.9|2153.4|2147.4|2153.9|2147.9|2153.4|2147.4|2
1652096560000|2022-05-09 11:42:40|2153.9|2147.9|2154.1|2148.1|2154.1|2148.1|2153.9|2147.9|2
1652096590000|2022-05-09 11:43:10|2153.9|2147.9|2154.1|2148.1|2154.1|2148.1|2153.9|2147.9|2
1652096600000|2022-05-09 11:43:20|2153.9|2147.9|2153.9|2147.9|2154.1|2148.1|2153.4|2147.4|7
1652096610000|2022-05-09 11:43:30|2154.6|2148.6|2157.1|2151.1|2157.1|2151.1|2154.1|2148.1|9
1652096670000|2022-05-09 11:44:30|2156.9|2150.9|2156.6|2150.6|2156.9|2150.9|2156.6|2150.6|2
1652096680000|2022-05-09 11:44:40|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1652096710000|2022-05-09 11:45:10|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1652096740000|2022-05-09 11:45:40|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1652096760000|2022-05-09 11:46:00|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1652096770000|2022-05-09 11:46:10|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1652096780000|2022-05-09 11:46:20|2154.9|2148.9|2141.9|2135.9|2154.9|2148.9|2141.6|2135.6|7
1652096790000|2022-05-09 11:46:30|2142.1|2136.1|2140.1|2134.1|2143.6|2137.6|2139.6|2133.6|8
1652096810000|2022-05-09 11:46:50|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1652096820000|2022-05-09 11:47:00|2139.5|2133.5|2139.8|2133.8|2139.8|2133.8|2139.5|2133.5|2
1652096830000|2022-05-09 11:47:10|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1652096840000|2022-05-09 11:47:20|2139.3|2133.3|2139.5|2133.5|2139.5|2133.5|2139.3|2133.3|2
1652096850000|2022-05-09 11:47:30|2140.4|2134.4|2142.6|2136.6|2142.6|2136.6|2140.4|2134.4|5
1652096860000|2022-05-09 11:47:40|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1652096870000|2022-05-09 11:47:50|2143|2137|2140.5|2134.5|2143|2137|2140.5|2134.5|7
1652096900000|2022-05-09 11:48:20|2140.8|2134.8|2141.9|2135.9|2142|2136|2140.8|2134.8|6
1652096910000|2022-05-09 11:48:30|2141.5|2135.5|2142.3|2136.3|2142.3|2136.3|2141|2135|5
1652096930000|2022-05-09 11:48:50|2142.4|2136.4|2142.5|2136.5|2142.5|2136.5|2142.4|2136.4|2
1652096950000|2022-05-09 11:49:10|2142.4|2136.4|2142.1|2136.1|2142.4|2136.4|2142.1|2136.1|2
1652096960000|2022-05-09 11:49:20|2142.4|2136.4|2143.6|2137.6|2145.4|2139.4|2142.1|2136.1|9
1652096970000|2022-05-09 11:49:30|2145.1|2139.1|2147|2141|2147|2141|2143.6|2137.6|10
1652096980000|2022-05-09 11:49:40|2146.1|2140.1|2146.3|2140.3|2146.3|2140.3|2146.1|2140.1|2
1652096990000|2022-05-09 11:49:50|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1652097000000|2022-05-09 11:50:00|2147.5|2141.5|2147.3|2141.3|2147.5|2141.5|2147.3|2141.3|3
1652097010000|2022-05-09 11:50:10|2147|2141|2147|2141|2147|2141|2147|2141|1
1652097020000|2022-05-09 11:50:20|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1652097030000|2022-05-09 11:50:30|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1652097040000|2022-05-09 11:50:40|2147.1|2141.1|2146.1|2140.1|2147.1|2141.1|2146.1|2140.1|2
1652097060000|2022-05-09 11:51:00|2146.4|2140.4|2148.6|2142.6|2148.9|2142.9|2146.4|2140.4|6
1652097070000|2022-05-09 11:51:10|2148.4|2142.4|2149.9|2143.9|2149.9|2143.9|2147.9|2141.9|5
1652097090000|2022-05-09 11:51:30|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1652097100000|2022-05-09 11:51:40|2149.9|2143.9|2150.4|2144.4|2150.4|2144.4|2149.9|2143.9|3
1652097110000|2022-05-09 11:51:50|2150.6|2144.6|2150.6|2144.6|2150.9|2144.9|2150.6|2144.6|3
1652097120000|2022-05-09 11:52:00|2151.9|2145.9|2151.1|2145.1|2151.9|2145.9|2151.1|2145.1|2
1652097130000|2022-05-09 11:52:10|2150.9|2144.9|2151.9|2145.9|2151.9|2145.9|2150.9|2144.9|3
1652097150000|2022-05-09 11:52:30|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|1
1652097180000|2022-05-09 11:53:00|2151.9|2145.9|2152.6|2146.6|2154.1|2148.1|2151.9|2145.9|6
1652097190000|2022-05-09 11:53:10|2153.4|2147.4|2153.9|2147.9|2153.9|2147.9|2153.4|2147.4|3
1652097200000|2022-05-09 11:53:20|2152.9|2146.9|2153.6|2147.6|2153.6|2147.6|2152.9|2146.9|2
1652097220000|2022-05-09 11:53:40|2153.9|2147.9|2154.1|2148.1|2154.1|2148.1|2153.9|2147.9|2
1652097250000|2022-05-09 11:54:10|2153.6|2147.6|2151.6|2145.6|2153.6|2147.6|2151.6|2145.6|2
1652097260000|2022-05-09 11:54:20|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1652097280000|2022-05-09 11:54:40|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|1
1652097300000|2022-05-09 11:55:00|2152.1|2146.1|2151.9|2145.9|2152.1|2146.1|2151.9|2145.9|2
1652097310000|2022-05-09 11:55:10|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|2151.9|2145.9|3
1652097330000|2022-05-09 11:55:30|2152.4|2146.4|2154.4|2148.4|2154.4|2148.4|2152.4|2146.4|2
1652097340000|2022-05-09 11:55:40|2154.6|2148.6|2153.1|2147.1|2155.4|2149.4|2153.1|2147.1|5
1652097350000|2022-05-09 11:55:50|2152.9|2146.9|2150.6|2144.6|2152.9|2146.9|2150.1|2144.1|5
1652097360000|2022-05-09 11:56:00|2150.9|2144.9|2151.1|2145.1|2151.1|2145.1|2150.6|2144.6|6
1652097370000|2022-05-09 11:56:10|2152|2146|2152.3|2146.3|2152.4|2146.4|2152|2146|3
1652097380000|2022-05-09 11:56:20|2151.9|2145.9|2152.3|2146.3|2152.3|2146.3|2151.5|2145.5|5
1652097390000|2022-05-09 11:56:30|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|1
1652097400000|2022-05-09 11:56:40|2151.6|2145.6|2151.4|2145.4|2151.6|2145.6|2151.4|2145.4|2
1652097410000|2022-05-09 11:56:50|2150.1|2144.1|2151.1|2145.1|2151.1|2145.1|2150.1|2144.1|2
1652097430000|2022-05-09 11:57:10|2149.8|2143.8|2150.3|2144.3|2150.5|2144.5|2149.8|2143.8|3
1652097470000|2022-05-09 11:57:50|2150.1|2144.1|2148.9|2142.9|2150.1|2144.1|2148.9|2142.9|3
1652097510000|2022-05-09 11:58:30|2149.1|2143.1|2151.4|2145.4|2151.4|2145.4|2149.1|2143.1|3
1652097520000|2022-05-09 11:58:40|2151.1|2145.1|2150.6|2144.6|2151.1|2145.1|2149.9|2143.9|3
1652097530000|2022-05-09 11:58:50|2149.9|2143.9|2150.6|2144.6|2151.1|2145.1|2149.9|2143.9|4
1652097540000|2022-05-09 11:59:00|2150.9|2144.9|2151.4|2145.4|2151.4|2145.4|2150.9|2144.9|2
1652097550000|2022-05-09 11:59:10|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1652097570000|2022-05-09 11:59:30|2151.6|2145.6|2150.6|2144.6|2151.6|2145.6|2150.6|2144.6|3
1652097580000|2022-05-09 11:59:40|2150.9|2144.9|2149.9|2143.9|2150.9|2144.9|2149.9|2143.9|3
1652097590000|2022-05-09 11:59:50|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1652097600000|2022-05-09 12:00:00|2149.9|2143.9|2148.6|2142.6|2150.1|2144.1|2148.4|2142.4|6
1652097630000|2022-05-09 12:00:30|2148.4|2142.4|2148.1|2142.1|2148.4|2142.4|2148.1|2142.1|2
1652097700000|2022-05-09 12:01:40|2147.9|2141.9|2147.6|2141.6|2147.9|2141.9|2147.6|2141.6|2
1652097710000|2022-05-09 12:01:50|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1652097750000|2022-05-09 12:02:30|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|1
1652097760000|2022-05-09 12:02:40|2147.9|2141.9|2146.6|2140.6|2147.9|2141.9|2146.6|2140.6|3
1652097770000|2022-05-09 12:02:50|2146.1|2140.1|2146.4|2140.4|2146.4|2140.4|2146.1|2140.1|2
1652097790000|2022-05-09 12:03:10|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1652097800000|2022-05-09 12:03:20|2146.4|2140.4|2146.1|2140.1|2146.4|2140.4|2146.1|2140.1|2
1652097830000|2022-05-09 12:03:50|2146.4|2140.4|2147.6|2141.6|2147.6|2141.6|2146.4|2140.4|2
1652097840000|2022-05-09 12:04:00|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1652097870000|2022-05-09 12:04:30|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|1
1652097880000|2022-05-09 12:04:40|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1652097890000|2022-05-09 12:04:50|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|1
1652097920000|2022-05-09 12:05:20|2147.4|2141.4|2148.1|2142.1|2148.1|2142.1|2147.4|2141.4|3
1652097940000|2022-05-09 12:05:40|2148.4|2142.4|2148.6|2142.6|2148.6|2142.6|2148.4|2142.4|2
1652097950000|2022-05-09 12:05:50|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1652097960000|2022-05-09 12:06:00|2148.6|2142.6|2149.4|2143.4|2149.4|2143.4|2148.6|2142.6|2
1652097980000|2022-05-09 12:06:20|2150.6|2144.6|2152.1|2146.1|2152.1|2146.1|2150.6|2144.6|3
1652097990000|2022-05-09 12:06:30|2152.4|2146.4|2153.4|2147.4|2153.6|2147.6|2152.4|2146.4|4
1652098000000|2022-05-09 12:06:40|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1652098010000|2022-05-09 12:06:50|2152.9|2146.9|2150.6|2144.6|2152.9|2146.9|2150.6|2144.6|2
1652098020000|2022-05-09 12:07:00|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1652098030000|2022-05-09 12:07:10|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1652098040000|2022-05-09 12:07:20|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1652098050000|2022-05-09 12:07:30|2150.1|2144.1|2149.9|2143.9|2150.1|2144.1|2149.9|2143.9|2
1652098070000|2022-05-09 12:07:50|2148.6|2142.6|2148.1|2142.1|2148.6|2142.6|2148.1|2142.1|2
1652098100000|2022-05-09 12:08:20|2147.9|2141.9|2147.6|2141.6|2147.9|2141.9|2147.6|2141.6|2
1652098110000|2022-05-09 12:08:30|2148.9|2142.9|2149.6|2143.6|2149.6|2143.6|2148.9|2142.9|2
1652098140000|2022-05-09 12:09:00|2149.4|2143.4|2149.1|2143.1|2149.4|2143.4|2149.1|2143.1|2
1652098170000|2022-05-09 12:09:30|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1652098180000|2022-05-09 12:09:40|2149.4|2143.4|2149.4|2143.4|2149.9|2143.9|2149.4|2143.4|3
1652098230000|2022-05-09 12:10:30|2148.6|2142.6|2155|2149|2155|2149|2147.9|2141.9|7
1652098240000|2022-05-09 12:10:40|2154.5|2148.5|2155.6|2149.6|2155.6|2149.6|2154.5|2148.5|2
1652098250000|2022-05-09 12:10:50|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1652098260000|2022-05-09 12:11:00|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1652098270000|2022-05-09 12:11:10|2154.4|2148.4|2154.5|2148.5|2154.5|2148.5|2154.4|2148.4|2
1652098280000|2022-05-09 12:11:20|2154.3|2148.3|2154.1|2148.1|2154.3|2148.3|2154.1|2148.1|2
1652098290000|2022-05-09 12:11:30|2154|2148|2154|2148|2154|2148|2154|2148|1
1652098300000|2022-05-09 12:11:40|2153.9|2147.9|2153.8|2147.8|2153.9|2147.9|2153.8|2147.8|2
1652098310000|2022-05-09 12:11:50|2153.5|2147.5|2153.9|2147.9|2153.9|2147.9|2153.5|2147.5|2
1652098330000|2022-05-09 12:12:10|2154.1|2148.1|2153.9|2147.9|2154.1|2148.1|2153.9|2147.9|2
1652098380000|2022-05-09 12:13:00|2153.6|2147.6|2153.9|2147.9|2153.9|2147.9|2153.6|2147.6|2
1652098390000|2022-05-09 12:13:10|2154.1|2148.1|2154.9|2148.9|2154.9|2148.9|2154.1|2148.1|2
1652098400000|2022-05-09 12:13:20|2154.6|2148.6|2154.6|2148.6|2154.9|2148.9|2154.6|2148.6|3
1652098410000|2022-05-09 12:13:30|2154.4|2148.4|2155.1|2149.1|2155.1|2149.1|2153.9|2147.9|4
1652098420000|2022-05-09 12:13:40|2155.4|2149.4|2156.4|2150.4|2156.4|2150.4|2155.4|2149.4|3
1652098430000|2022-05-09 12:13:50|2156.1|2150.1|2157.4|2151.4|2157.4|2151.4|2156.1|2150.1|3
1652098440000|2022-05-09 12:14:00|2156.9|2150.9|2157.6|2151.6|2158.9|2152.9|2156.9|2150.9|7
1652098450000|2022-05-09 12:14:10|2156.9|2150.9|2156.6|2150.6|2156.9|2150.9|2156.1|2150.1|5
1652098470000|2022-05-09 12:14:30|2157.4|2151.4|2157.9|2151.9|2157.9|2151.9|2157.4|2151.4|2
1652098510000|2022-05-09 12:15:10|2157.6|2151.6|2157.9|2151.9|2157.9|2151.9|2157.6|2151.6|2
1652098520000|2022-05-09 12:15:20|2157.6|2151.6|2157.9|2151.9|2157.9|2151.9|2157.6|2151.6|4
1652098530000|2022-05-09 12:15:30|2157.6|2151.6|2156.4|2150.4|2157.9|2151.9|2156.4|2150.4|5
1652098540000|2022-05-09 12:15:40|2155.6|2149.6|2155.9|2149.9|2156.1|2150.1|2155.6|2149.6|4
1652098550000|2022-05-09 12:15:50|2155.4|2149.4|2154.1|2148.1|2155.4|2149.4|2154.1|2148.1|2
1652098560000|2022-05-09 12:16:00|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1652098570000|2022-05-09 12:16:10|2154.1|2148.1|2158.6|2152.6|2158.6|2152.6|2154.1|2148.1|5
1652098580000|2022-05-09 12:16:20|2158.9|2152.9|2160.1|2154.1|2160.1|2154.1|2158.9|2152.9|6
1652098590000|2022-05-09 12:16:30|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1652098600000|2022-05-09 12:16:40|2160.4|2154.4|2159.9|2153.9|2161.4|2155.4|2159.9|2153.9|4
1652098610000|2022-05-09 12:16:50|2159.6|2153.6|2159.4|2153.4|2159.6|2153.6|2159.4|2153.4|2
1652098620000|2022-05-09 12:17:00|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1652098630000|2022-05-09 12:17:10|2159.4|2153.4|2158.6|2152.6|2159.4|2153.4|2157.4|2151.4|5
1652098640000|2022-05-09 12:17:20|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2158.1|2152.1|2
1652098650000|2022-05-09 12:17:30|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1652098660000|2022-05-09 12:17:40|2157.4|2151.4|2156.4|2150.4|2157.4|2151.4|2156.4|2150.4|4
1652098670000|2022-05-09 12:17:50|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1652098680000|2022-05-09 12:18:00|2156.4|2150.4|2156.1|2150.1|2156.4|2150.4|2156.1|2150.1|2
1652098710000|2022-05-09 12:18:30|2155.6|2149.6|2155.4|2149.4|2155.6|2149.6|2155.4|2149.4|2
1652098720000|2022-05-09 12:18:40|2155.1|2149.1|2154.4|2148.4|2155.1|2149.1|2154.4|2148.4|2
1652098740000|2022-05-09 12:19:00|2154.1|2148.1|2154.1|2148.1|2154.4|2148.4|2154.1|2148.1|3
1652098750000|2022-05-09 12:19:10|2154.6|2148.6|2155.9|2149.9|2155.9|2149.9|2154.6|2148.6|3
1652098760000|2022-05-09 12:19:20|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1652098780000|2022-05-09 12:19:40|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1652098820000|2022-05-09 12:20:20|2155.1|2149.1|2154.4|2148.4|2155.1|2149.1|2154.4|2148.4|3
1652098840000|2022-05-09 12:20:40|2155.6|2149.6|2156.1|2150.1|2156.1|2150.1|2155.6|2149.6|3
1652098850000|2022-05-09 12:20:50|2155.9|2149.9|2155.6|2149.6|2155.9|2149.9|2155.6|2149.6|2
1652098860000|2022-05-09 12:21:00|2155.4|2149.4|2155.4|2149.4|2155.9|2149.9|2155.4|2149.4|4
1652098870000|2022-05-09 12:21:10|2154.9|2148.9|2155.4|2149.4|2155.4|2149.4|2154.9|2148.9|2
1652098890000|2022-05-09 12:21:30|2155.6|2149.6|2156.1|2150.1|2156.4|2150.4|2155.6|2149.6|3
1652098910000|2022-05-09 12:21:50|2155.9|2149.9|2156.9|2150.9|2156.9|2150.9|2155.6|2149.6|4
1652098920000|2022-05-09 12:22:00|2156.6|2150.6|2156.4|2150.4|2156.6|2150.6|2156.4|2150.4|2
1652098930000|2022-05-09 12:22:10|2156.1|2150.1|2155.9|2149.9|2156.1|2150.1|2155.9|2149.9|2
1652098940000|2022-05-09 12:22:20|2155.6|2149.6|2155.9|2149.9|2155.9|2149.9|2155.6|2149.6|2
1652098950000|2022-05-09 12:22:30|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.4|2149.4|3
1652099000000|2022-05-09 12:23:20|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1652099010000|2022-05-09 12:23:30|2157.1|2151.1|2156.9|2150.9|2157.1|2151.1|2156.9|2150.9|2
1652099030000|2022-05-09 12:23:50|2156.6|2150.6|2155.6|2149.6|2156.6|2150.6|2155.6|2149.6|3
1652099040000|2022-05-09 12:24:00|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1652099050000|2022-05-09 12:24:10|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1652099060000|2022-05-09 12:24:20|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1652099140000|2022-05-09 12:25:40|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1652099160000|2022-05-09 12:26:00|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1652099180000|2022-05-09 12:26:20|2156.4|2150.4|2156.6|2150.6|2156.6|2150.6|2156.4|2150.4|2
1652099190000|2022-05-09 12:26:30|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1652099200000|2022-05-09 12:26:40|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1652099210000|2022-05-09 12:26:50|2156.4|2150.4|2159.1|2153.1|2159.1|2153.1|2156.4|2150.4|6
1652099220000|2022-05-09 12:27:00|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1652099230000|2022-05-09 12:27:10|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1652099240000|2022-05-09 12:27:20|2158.9|2152.9|2158.6|2152.6|2158.9|2152.9|2158.6|2152.6|2
1652099270000|2022-05-09 12:27:50|2158.4|2152.4|2157.9|2151.9|2158.4|2152.4|2157.9|2151.9|2
1652099290000|2022-05-09 12:28:10|2157.6|2151.6|2157.4|2151.4|2157.6|2151.6|2157.4|2151.4|2
1652099310000|2022-05-09 12:28:30|2156.6|2150.6|2155.8|2149.8|2156.6|2150.6|2155.8|2149.8|4
1652099320000|2022-05-09 12:28:40|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1652099340000|2022-05-09 12:29:00|2155.6|2149.6|2155.6|2149.6|2156.1|2150.1|2155.6|2149.6|4
1652099350000|2022-05-09 12:29:10|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1652099420000|2022-05-09 12:30:20|2155.6|2149.6|2156.6|2150.6|2156.9|2150.9|2155.6|2149.6|3
1652099440000|2022-05-09 12:30:40|2156.4|2150.4|2154.4|2148.4|2156.4|2150.4|2154.4|2148.4|2
1652099450000|2022-05-09 12:30:50|2154.1|2148.1|2154.9|2148.9|2154.9|2148.9|2153.6|2147.6|4
1652099460000|2022-05-09 12:31:00|2155.1|2149.1|2156.4|2150.4|2156.9|2150.9|2155.1|2149.1|9
1652099470000|2022-05-09 12:31:10|2156.1|2150.1|2155.6|2149.6|2156.1|2150.1|2155.6|2149.6|3
1652099500000|2022-05-09 12:31:40|2155.9|2149.9|2156.6|2150.6|2156.6|2150.6|2155.9|2149.9|2
1652099520000|2022-05-09 12:32:00|2156.4|2150.4|2155.1|2149.1|2156.4|2150.4|2155.1|2149.1|3
1652099530000|2022-05-09 12:32:10|2155.4|2149.4|2155.9|2149.9|2155.9|2149.9|2155.4|2149.4|2
1652099540000|2022-05-09 12:32:20|2155.6|2149.6|2155.4|2149.4|2155.6|2149.6|2155.4|2149.4|2
1652099550000|2022-05-09 12:32:30|2155.1|2149.1|2154.9|2148.9|2155.4|2149.4|2154.9|2148.9|4
1652099570000|2022-05-09 12:32:50|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1652099610000|2022-05-09 12:33:30|2154.9|2148.9|2154.6|2148.6|2154.9|2148.9|2154.6|2148.6|2
1652099630000|2022-05-09 12:33:50|2154.9|2148.9|2154.6|2148.6|2154.9|2148.9|2154.6|2148.6|2
1652099690000|2022-05-09 12:34:50|2154.4|2148.4|2154.1|2148.1|2154.4|2148.4|2154.1|2148.1|2
1652099800000|2022-05-09 12:36:40|2153.1|2147.1|2153.6|2147.6|2153.6|2147.6|2153.1|2147.1|2
1652099820000|2022-05-09 12:37:00|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1652099830000|2022-05-09 12:37:10|2153.6|2147.6|2153.1|2147.1|2153.6|2147.6|2153.1|2147.1|4
1652099840000|2022-05-09 12:37:20|2153.4|2147.4|2155.6|2149.6|2155.6|2149.6|2153.4|2147.4|3
1652099860000|2022-05-09 12:37:40|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1652099870000|2022-05-09 12:37:50|2155.6|2149.6|2154.9|2148.9|2155.9|2149.9|2154.9|2148.9|4
1652099880000|2022-05-09 12:38:00|2154.4|2148.4|2154.9|2148.9|2154.9|2148.9|2154.4|2148.4|2
1652099890000|2022-05-09 12:38:10|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1652099940000|2022-05-09 12:39:00|2154.1|2148.1|2155.1|2149.1|2155.1|2149.1|2154.1|2148.1|4
1652099950000|2022-05-09 12:39:10|2154.6|2148.6|2154.4|2148.4|2154.6|2148.6|2154.4|2148.4|2
1652099960000|2022-05-09 12:39:20|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1652099970000|2022-05-09 12:39:30|2155.1|2149.1|2155.1|2149.1|2155.6|2149.6|2155.1|2149.1|5
1652099990000|2022-05-09 12:39:50|2154.9|2148.9|2154.4|2148.4|2154.9|2148.9|2154.4|2148.4|2
1652100020000|2022-05-09 12:40:20|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1652100030000|2022-05-09 12:40:30|2153.9|2147.9|2153.4|2147.4|2153.9|2147.9|2153.4|2147.4|3
1652100040000|2022-05-09 12:40:40|2153.1|2147.1|2152.1|2146.1|2153.1|2147.1|2152.1|2146.1|3
1652100060000|2022-05-09 12:41:00|2151.9|2145.9|2151.1|2145.1|2151.9|2145.9|2151.1|2145.1|5
1652100070000|2022-05-09 12:41:10|2150.6|2144.6|2152.6|2146.6|2152.6|2146.6|2150.4|2144.4|5
1652100080000|2022-05-09 12:41:20|2152.9|2146.9|2153.1|2147.1|2153.1|2147.1|2152.9|2146.9|2
1652100090000|2022-05-09 12:41:30|2152.6|2146.6|2152.4|2146.4|2152.6|2146.6|2152.4|2146.4|2
1652100100000|2022-05-09 12:41:40|2153.1|2147.1|2152.4|2146.4|2153.1|2147.1|2152.4|2146.4|3
1652100110000|2022-05-09 12:41:50|2151.9|2145.9|2151.4|2145.4|2151.9|2145.9|2151.4|2145.4|3
1652100120000|2022-05-09 12:42:00|2150.9|2144.9|2151.4|2145.4|2151.4|2145.4|2150.9|2144.9|2
1652100130000|2022-05-09 12:42:10|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1652100140000|2022-05-09 12:42:20|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1652100160000|2022-05-09 12:42:40|2150.6|2144.6|2150.4|2144.4|2150.6|2144.6|2150.4|2144.4|2
1652100180000|2022-05-09 12:43:00|2150.1|2144.1|2149.1|2143.1|2150.1|2144.1|2149.1|2143.1|2
1652100190000|2022-05-09 12:43:10|2148.9|2142.9|2146.9|2140.9|2148.9|2142.9|2146.9|2140.9|7
1652100210000|2022-05-09 12:43:30|2147.1|2141.1|2148.4|2142.4|2149.9|2143.9|2147.1|2141.1|5
1652100220000|2022-05-09 12:43:40|2148.9|2142.9|2150.1|2144.1|2150.1|2144.1|2148.9|2142.9|3
1652100250000|2022-05-09 12:44:10|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1652100260000|2022-05-09 12:44:20|2150.1|2144.1|2151.4|2145.4|2151.4|2145.4|2150.1|2144.1|2
1652100270000|2022-05-09 12:44:30|2151.5|2145.5|2152.1|2146.1|2152.1|2146.1|2151.5|2145.5|2
1652100290000|2022-05-09 12:44:50|2151.9|2145.9|2151.6|2145.6|2151.9|2145.9|2151.6|2145.6|2
1652100300000|2022-05-09 12:45:00|2150.6|2144.6|2150.4|2144.4|2150.6|2144.6|2150.4|2144.4|2
1652100310000|2022-05-09 12:45:10|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1652100330000|2022-05-09 12:45:30|2150.4|2144.4|2150.1|2144.1|2150.4|2144.4|2150.1|2144.1|2
1652100390000|2022-05-09 12:46:30|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1652100400000|2022-05-09 12:46:40|2151.6|2145.6|2151.1|2145.1|2151.6|2145.6|2151.1|2145.1|3
1652100430000|2022-05-09 12:47:10|2151.4|2145.4|2151.1|2145.1|2151.9|2145.9|2151.1|2145.1|4
1652100440000|2022-05-09 12:47:20|2150.9|2144.9|2149.9|2143.9|2150.9|2144.9|2149.9|2143.9|3
1652100450000|2022-05-09 12:47:30|2149.6|2143.6|2149.4|2143.4|2149.6|2143.6|2149.4|2143.4|2
1652100470000|2022-05-09 12:47:50|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1652100480000|2022-05-09 12:48:00|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1652100490000|2022-05-09 12:48:10|2151.4|2145.4|2151.6|2145.6|2152.4|2146.4|2151.4|2145.4|3
1652100500000|2022-05-09 12:48:20|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|1
1652100530000|2022-05-09 12:48:50|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|1
1652100550000|2022-05-09 12:49:10|2151.4|2145.4|2150.4|2144.4|2151.4|2145.4|2150.4|2144.4|2
1652100570000|2022-05-09 12:49:30|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1652100610000|2022-05-09 12:50:10|2150.9|2144.9|2151.1|2145.1|2151.4|2145.4|2150.9|2144.9|3
1652100630000|2022-05-09 12:50:30|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1652100670000|2022-05-09 12:51:10|2150.6|2144.6|2150.9|2144.9|2150.9|2144.9|2150.6|2144.6|2
1652100680000|2022-05-09 12:51:20|2151.1|2145.1|2151.4|2145.4|2151.4|2145.4|2151.1|2145.1|2
1652100690000|2022-05-09 12:51:30|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|1
1652100700000|2022-05-09 12:51:40|2151.4|2145.4|2151.6|2145.6|2151.6|2145.6|2151.4|2145.4|2
1652100710000|2022-05-09 12:51:50|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2150.6|2144.6|4
1652100740000|2022-05-09 12:52:20|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1652100780000|2022-05-09 12:53:00|2151.4|2145.4|2154.6|2148.6|2154.8|2148.8|2151.4|2145.4|5
1652100790000|2022-05-09 12:53:10|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1652100870000|2022-05-09 12:54:30|2155.1|2149.1|2155.4|2149.4|2155.4|2149.4|2155.1|2149.1|2
1652100890000|2022-05-09 12:54:50|2155.1|2149.1|2154.4|2148.4|2155.1|2149.1|2154.4|2148.4|4
1652100960000|2022-05-09 12:56:00|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1652100970000|2022-05-09 12:56:10|2153.9|2147.9|2154.1|2148.1|2154.1|2148.1|2153.9|2147.9|2
1652101050000|2022-05-09 12:57:30|2153.9|2147.9|2154.1|2148.1|2154.1|2148.1|2153.9|2147.9|2
1652101080000|2022-05-09 12:58:00|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.1|2148.1|7
1652101090000|2022-05-09 12:58:10|2154.1|2148.1|2154.4|2148.4|2154.4|2148.4|2154.1|2148.1|2
1652101120000|2022-05-09 12:58:40|2154.1|2148.1|2154.4|2148.4|2154.4|2148.4|2154.1|2148.1|2
1652101140000|2022-05-09 12:59:00|2154.6|2148.6|2156.9|2150.9|2156.9|2150.9|2154.6|2148.6|4
1652101150000|2022-05-09 12:59:10|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1652101160000|2022-05-09 12:59:20|2155.6|2149.6|2156.1|2150.1|2156.1|2150.1|2154.1|2148.1|5
1652101170000|2022-05-09 12:59:30|2156.4|2150.4|2156.9|2150.9|2156.9|2150.9|2156.1|2150.1|7
1652101180000|2022-05-09 12:59:40|2157.6|2151.6|2156.6|2150.6|2157.6|2151.6|2156.6|2150.6|3
1652101190000|2022-05-09 12:59:50|2157.1|2151.1|2156.6|2150.6|2157.1|2151.1|2156.6|2150.6|3
1652101200000|2022-05-09 13:00:00|2156.4|2150.4|2161.6|2155.6|2161.6|2155.6|2156.4|2150.4|22
1652101210000|2022-05-09 13:00:10|2161.4|2155.4|2160.9|2154.9|2161.4|2155.4|2160.6|2154.6|9
1652101220000|2022-05-09 13:00:20|2160.6|2154.6|2159.4|2153.4|2161.4|2155.4|2159.4|2153.4|8
1652101230000|2022-05-09 13:00:30|2159.6|2153.6|2159.9|2153.9|2160.1|2154.1|2159.6|2153.6|4
1652101240000|2022-05-09 13:00:40|2160.1|2154.1|2160.9|2154.9|2161.1|2155.1|2160.1|2154.1|7
1652101250000|2022-05-09 13:00:50|2161.1|2155.1|2160.6|2154.6|2161.6|2155.6|2160.6|2154.6|12
1652101260000|2022-05-09 13:01:00|2161.1|2155.1|2163.4|2157.4|2163.4|2157.4|2161.1|2155.1|10
1652101270000|2022-05-09 13:01:10|2163.1|2157.1|2160.9|2154.9|2163.1|2157.1|2160.9|2154.9|6
1652101280000|2022-05-09 13:01:20|2160.6|2154.6|2157.1|2151.1|2160.6|2154.6|2157.1|2151.1|6
1652101290000|2022-05-09 13:01:30|2158.4|2152.4|2159.9|2153.9|2159.9|2153.9|2158.4|2152.4|10
1652101300000|2022-05-09 13:01:40|2159.6|2153.6|2161.3|2155.3|2161.3|2155.3|2159.4|2153.4|8
1652101310000|2022-05-09 13:01:50|2161.1|2155.1|2161.8|2155.8|2161.8|2155.8|2159.9|2153.9|8
1652101320000|2022-05-09 13:02:00|2162.1|2156.1|2162.6|2156.6|2163.1|2157.1|2161.9|2155.9|7
1652101330000|2022-05-09 13:02:10|2162.4|2156.4|2162.6|2156.6|2162.6|2156.6|2162.4|2156.4|2
1652101340000|2022-05-09 13:02:20|2162.9|2156.9|2160.6|2154.6|2163.1|2157.1|2160.4|2154.4|7
1652101350000|2022-05-09 13:02:30|2160.4|2154.4|2161.1|2155.1|2161.4|2155.4|2160.4|2154.4|5
1652101360000|2022-05-09 13:02:40|2161.4|2155.4|2161.1|2155.1|2161.4|2155.4|2160.4|2154.4|4
1652101370000|2022-05-09 13:02:50|2161.4|2155.4|2161.6|2155.6|2162.4|2156.4|2161.4|2155.4|6
1652101380000|2022-05-09 13:03:00|2161.1|2155.1|2161.1|2155.1|2161.6|2155.6|2161.1|2155.1|8
1652101390000|2022-05-09 13:03:10|2160.9|2154.9|2159.6|2153.6|2160.9|2154.9|2159.4|2153.4|10
1652101400000|2022-05-09 13:03:20|2160.1|2154.1|2160.9|2154.9|2160.9|2154.9|2160.1|2154.1|6
1652101410000|2022-05-09 13:03:30|2161.1|2155.1|2161.4|2155.4|2161.4|2155.4|2161.1|2155.1|2
1652101420000|2022-05-09 13:03:40|2161.6|2155.6|2161.9|2155.9|2161.9|2155.9|2161.4|2155.4|5
1652101430000|2022-05-09 13:03:50|2161.6|2155.6|2162.6|2156.6|2162.6|2156.6|2161.6|2155.6|7
1652101440000|2022-05-09 13:04:00|2162.9|2156.9|2163.9|2157.9|2163.9|2157.9|2162.9|2156.9|2
1652101450000|2022-05-09 13:04:10|2164.1|2158.1|2163.9|2157.9|2164.1|2158.1|2163.6|2157.6|6
1652101460000|2022-05-09 13:04:20|2161.9|2155.9|2162.9|2156.9|2162.9|2156.9|2161.9|2155.9|17
1652101470000|2022-05-09 13:04:30|2162.1|2156.1|2162.9|2156.9|2162.9|2156.9|2162.1|2156.1|4
1652101480000|2022-05-09 13:04:40|2162.4|2156.4|2162.9|2156.9|2162.9|2156.9|2162.1|2156.1|10
1652101490000|2022-05-09 13:04:50|2162.4|2156.4|2162.6|2156.6|2162.6|2156.6|2162.1|2156.1|7
1652101500000|2022-05-09 13:05:00|2162.1|2156.1|2162.6|2156.6|2162.9|2156.9|2162.1|2156.1|17
1652101510000|2022-05-09 13:05:10|2162.1|2156.1|2164.6|2158.6|2164.6|2158.6|2162.1|2156.1|25
1652101520000|2022-05-09 13:05:20|2164.9|2158.9|2164.9|2158.9|2165.4|2159.4|2163.9|2157.9|9
1652101530000|2022-05-09 13:05:30|2164.6|2158.6|2165.1|2159.1|2165.4|2159.4|2164.6|2158.6|9
1652101540000|2022-05-09 13:05:40|2164.9|2158.9|2166.4|2160.4|2166.9|2160.9|2164.6|2158.6|7
1652101550000|2022-05-09 13:05:50|2166.1|2160.1|2166.4|2160.4|2166.6|2160.6|2166.1|2160.1|3
1652101560000|2022-05-09 13:06:00|2166.6|2160.6|2166.6|2160.6|2166.9|2160.9|2166.6|2160.6|7
1652101580000|2022-05-09 13:06:20|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2166.6|2160.6|3
1652101590000|2022-05-09 13:06:30|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1652101600000|2022-05-09 13:06:40|2167.4|2161.4|2169.6|2163.6|2169.6|2163.6|2167.4|2161.4|2
1652101610000|2022-05-09 13:06:50|2169.4|2163.4|2168.4|2162.4|2169.4|2163.4|2168.1|2162.1|3
1652101630000|2022-05-09 13:07:10|2168.6|2162.6|2167.4|2161.4|2168.9|2162.9|2167.4|2161.4|4
1652101640000|2022-05-09 13:07:20|2167.6|2161.6|2169.4|2163.4|2169.6|2163.6|2167.6|2161.6|12
1652101650000|2022-05-09 13:07:30|2168.9|2162.9|2167.6|2161.6|2168.9|2162.9|2167.6|2161.6|2
1652101660000|2022-05-09 13:07:40|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1652101670000|2022-05-09 13:07:50|2166.4|2160.4|2167.6|2161.6|2168.1|2162.1|2166.4|2160.4|4
1652101690000|2022-05-09 13:08:10|2167.1|2161.1|2167.6|2161.6|2167.6|2161.6|2166.9|2160.9|6
1652101700000|2022-05-09 13:08:20|2167.9|2161.9|2167.9|2161.9|2168.1|2162.1|2167.9|2161.9|3
1652101740000|2022-05-09 13:09:00|2169|2163|2170.3|2164.3|2170.3|2164.3|2169|2163|4
1652101750000|2022-05-09 13:09:10|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1652101760000|2022-05-09 13:09:20|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1652101780000|2022-05-09 13:09:40|2169.4|2163.4|2169.1|2163.1|2169.4|2163.4|2169.1|2163.1|2
1652101790000|2022-05-09 13:09:50|2169.9|2163.9|2170.4|2164.4|2170.4|2164.4|2169.9|2163.9|3
1652101800000|2022-05-09 13:10:00|2169.6|2163.6|2167.4|2161.4|2169.6|2163.6|2167.4|2161.4|3
1652101810000|2022-05-09 13:10:10|2167.6|2161.6|2167.9|2161.9|2168.1|2162.1|2167.6|2161.6|3
1652101820000|2022-05-09 13:10:20|2168.1|2162.1|2169.6|2163.6|2169.6|2163.6|2168.1|2162.1|5
1652101830000|2022-05-09 13:10:30|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1652101840000|2022-05-09 13:10:40|2170.4|2164.4|2171.4|2165.4|2171.4|2165.4|2170.4|2164.4|5
1652101850000|2022-05-09 13:10:50|2171.1|2165.1|2170.4|2164.4|2171.1|2165.1|2170.4|2164.4|4
1652101860000|2022-05-09 13:11:00|2170.1|2164.1|2168.4|2162.4|2170.1|2164.1|2168.4|2162.4|7
1652101870000|2022-05-09 13:11:10|2168.1|2162.1|2167.6|2161.6|2168.1|2162.1|2167.6|2161.6|3
1652101900000|2022-05-09 13:11:40|2167.9|2161.9|2168.6|2162.6|2168.6|2162.6|2167.9|2161.9|4
1652101910000|2022-05-09 13:11:50|2168.9|2162.9|2169.1|2163.1|2169.1|2163.1|2168.9|2162.9|2
1652101920000|2022-05-09 13:12:00|2169.4|2163.4|2169.9|2163.9|2169.9|2163.9|2169.4|2163.4|3
1652101930000|2022-05-09 13:12:10|2169.4|2163.4|2170.1|2164.1|2170.1|2164.1|2169.4|2163.4|2
1652101940000|2022-05-09 13:12:20|2170.4|2164.4|2171.6|2165.6|2171.6|2165.6|2170.4|2164.4|5
1652101960000|2022-05-09 13:12:40|2171.9|2165.9|2173.6|2167.6|2174.4|2168.4|2171.9|2165.9|5
1652101970000|2022-05-09 13:12:50|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2172.4|2166.4|7
1652101990000|2022-05-09 13:13:10|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2173.9|2167.9|3
1652102000000|2022-05-09 13:13:20|2173.9|2167.9|2174.1|2168.1|2174.1|2168.1|2173.9|2167.9|2
1652102010000|2022-05-09 13:13:30|2173.9|2167.9|2175.1|2169.1|2175.1|2169.1|2173.9|2167.9|6
1652102020000|2022-05-09 13:13:40|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1652102040000|2022-05-09 13:14:00|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2174.9|2168.9|3
1652102070000|2022-05-09 13:14:30|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1652102100000|2022-05-09 13:15:00|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1652102110000|2022-05-09 13:15:10|2176.1|2170.1|2176.4|2170.4|2176.6|2170.6|2176.1|2170.1|3
1652102120000|2022-05-09 13:15:20|2176.1|2170.1|2175.9|2169.9|2176.1|2170.1|2175.9|2169.9|2
1652102130000|2022-05-09 13:15:30|2175.6|2169.6|2175.9|2169.9|2175.9|2169.9|2175.4|2169.4|3
1652102140000|2022-05-09 13:15:40|2175.6|2169.6|2175.9|2169.9|2176.1|2170.1|2175.6|2169.6|4
1652102150000|2022-05-09 13:15:50|2176.1|2170.1|2176.9|2170.9|2176.9|2170.9|2176.1|2170.1|3
1652102160000|2022-05-09 13:16:00|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1652102180000|2022-05-09 13:16:20|2176.9|2170.9|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|2
1652102190000|2022-05-09 13:16:30|2177.6|2171.6|2179.1|2173.1|2179.1|2173.1|2177.6|2171.6|2
1652102200000|2022-05-09 13:16:40|2179.6|2173.6|2180.4|2174.4|2180.4|2174.4|2179.6|2173.6|3
1652102210000|2022-05-09 13:16:50|2180.6|2174.6|2181.1|2175.1|2183.8|2177.8|2180.6|2174.6|9
1652102220000|2022-05-09 13:17:00|2182.4|2176.4|2181.6|2175.6|2182.4|2176.4|2181.6|2175.6|3
1652102250000|2022-05-09 13:17:30|2181.4|2175.4|2181.9|2175.9|2181.9|2175.9|2181.4|2175.4|2
1652102260000|2022-05-09 13:17:40|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1652102280000|2022-05-09 13:18:00|2182.4|2176.4|2180.4|2174.4|2182.4|2176.4|2180.4|2174.4|4
1652102290000|2022-05-09 13:18:10|2181.1|2175.1|2180.4|2174.4|2181.4|2175.4|2180.4|2174.4|6
1652102300000|2022-05-09 13:18:20|2180.6|2174.6|2180.4|2174.4|2180.6|2174.6|2180.4|2174.4|2
1652102320000|2022-05-09 13:18:40|2180.6|2174.6|2180.4|2174.4|2180.6|2174.6|2180.4|2174.4|2
1652102340000|2022-05-09 13:19:00|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1652102350000|2022-05-09 13:19:10|2179.9|2173.9|2179.9|2173.9|2180.1|2174.1|2179.6|2173.6|5
1652102360000|2022-05-09 13:19:20|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1652102370000|2022-05-09 13:19:30|2179.4|2173.4|2181.1|2175.1|2181.1|2175.1|2179.4|2173.4|3
1652102410000|2022-05-09 13:20:10|2180.4|2174.4|2180.1|2174.1|2180.4|2174.4|2180.1|2174.1|2
1652102420000|2022-05-09 13:20:20|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|2
1652102430000|2022-05-09 13:20:30|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1652102440000|2022-05-09 13:20:40|2179.6|2173.6|2180.1|2174.1|2180.9|2174.9|2179.6|2173.6|4
1652102450000|2022-05-09 13:20:50|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1652102460000|2022-05-09 13:21:00|2180.4|2174.4|2179.9|2173.9|2180.4|2174.4|2179.9|2173.9|4
1652102470000|2022-05-09 13:21:10|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1652102480000|2022-05-09 13:21:20|2179.4|2173.4|2179.1|2173.1|2179.4|2173.4|2179.1|2173.1|2
1652102490000|2022-05-09 13:21:30|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1652102520000|2022-05-09 13:22:00|2180.1|2174.1|2180.1|2174.1|2180.4|2174.4|2180.1|2174.1|3
1652102530000|2022-05-09 13:22:10|2180.4|2174.4|2180.6|2174.6|2180.6|2174.6|2180.4|2174.4|2
1652102540000|2022-05-09 13:22:20|2180.4|2174.4|2179.6|2173.6|2180.4|2174.4|2179.6|2173.6|2
1652102550000|2022-05-09 13:22:30|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1652102560000|2022-05-09 13:22:40|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|2
1652102570000|2022-05-09 13:22:50|2179.1|2173.1|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|2
1652102590000|2022-05-09 13:23:10|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1652102600000|2022-05-09 13:23:20|2178.4|2172.4|2178.6|2172.6|2178.6|2172.6|2178.4|2172.4|2
1652102610000|2022-05-09 13:23:30|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1652102620000|2022-05-09 13:23:40|2178.1|2172.1|2176.6|2170.6|2178.1|2172.1|2176.6|2170.6|3
1652102630000|2022-05-09 13:23:50|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1652102640000|2022-05-09 13:24:00|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1652102650000|2022-05-09 13:24:10|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1652102660000|2022-05-09 13:24:20|2177.1|2171.1|2175.1|2169.1|2177.1|2171.1|2175.1|2169.1|4
1652102670000|2022-05-09 13:24:30|2174.9|2168.9|2174.6|2168.6|2174.9|2168.9|2174.6|2168.6|2
1652102680000|2022-05-09 13:24:40|2174.4|2168.4|2173.6|2167.6|2174.4|2168.4|2173.6|2167.6|5
1652102690000|2022-05-09 13:24:50|2173.4|2167.4|2172.6|2166.6|2173.4|2167.4|2172.6|2166.6|7
1652102700000|2022-05-09 13:25:00|2172.4|2166.4|2172.4|2166.4|2173.1|2167.1|2171.9|2165.9|8
1652102710000|2022-05-09 13:25:10|2171.9|2165.9|2171.6|2165.6|2172.4|2166.4|2170.6|2164.6|8
1652102720000|2022-05-09 13:25:20|2170.9|2164.9|2173.4|2167.4|2174.1|2168.1|2170.9|2164.9|8
1652102730000|2022-05-09 13:25:30|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2173.4|2167.4|23
1652102740000|2022-05-09 13:25:40|2173.6|2167.6|2173.6|2167.6|2174.1|2168.1|2173.6|2167.6|4
1652102770000|2022-05-09 13:26:10|2172.9|2166.9|2173.9|2167.9|2174.4|2168.4|2172.4|2166.4|17
1652102780000|2022-05-09 13:26:20|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1652102790000|2022-05-09 13:26:30|2173.4|2167.4|2173.4|2167.4|2173.6|2167.6|2172.9|2166.9|4
1652102810000|2022-05-09 13:26:50|2173.1|2167.1|2172.9|2166.9|2173.1|2167.1|2172.9|2166.9|2
1652102820000|2022-05-09 13:27:00|2172.4|2166.4|2172.6|2166.6|2172.9|2166.9|2171.1|2165.1|4
1652102840000|2022-05-09 13:27:20|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1652102850000|2022-05-09 13:27:30|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|3
1652102860000|2022-05-09 13:27:40|2172.1|2166.1|2172.6|2166.6|2172.6|2166.6|2172.1|2166.1|4
1652102870000|2022-05-09 13:27:50|2172.4|2166.4|2172.9|2166.9|2172.9|2166.9|2172.4|2166.4|2
1652102910000|2022-05-09 13:28:30|2172.6|2166.6|2173.1|2167.1|2173.1|2167.1|2172.6|2166.6|2
1652102920000|2022-05-09 13:28:40|2172.6|2166.6|2172.6|2166.6|2172.9|2166.9|2172.6|2166.6|3
1652102930000|2022-05-09 13:28:50|2172.4|2166.4|2172.9|2166.9|2173.1|2167.1|2171.9|2165.9|4
1652102940000|2022-05-09 13:29:00|2173.4|2167.4|2172.6|2166.6|2173.4|2167.4|2172.4|2166.4|5
1652102950000|2022-05-09 13:29:10|2172.9|2166.9|2173.4|2167.4|2173.4|2167.4|2172.9|2166.9|3
1652102960000|2022-05-09 13:29:20|2173.6|2167.6|2175.4|2169.4|2175.4|2169.4|2173.6|2167.6|4
1652102970000|2022-05-09 13:29:30|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2175.4|2169.4|2
1652103000000|2022-05-09 13:30:00|2175.1|2169.1|2175.6|2169.6|2175.6|2169.6|2175.1|2169.1|3
1652103010000|2022-05-09 13:30:10|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.1|2169.1|3
1652103020000|2022-05-09 13:30:20|2175.1|2169.1|2176.4|2170.4|2176.4|2170.4|2175.1|2169.1|4
1652103030000|2022-05-09 13:30:30|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|2
1652103050000|2022-05-09 13:30:50|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1652103060000|2022-05-09 13:31:00|2176.9|2170.9|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|2
1652103110000|2022-05-09 13:31:50|2176.9|2170.9|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|2
1652103120000|2022-05-09 13:32:00|2176.9|2170.9|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|2
1652103130000|2022-05-09 13:32:10|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1652103140000|2022-05-09 13:32:20|2178.1|2172.1|2177.6|2171.6|2178.1|2172.1|2177.6|2171.6|2
1652103150000|2022-05-09 13:32:30|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1652103180000|2022-05-09 13:33:00|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1652103190000|2022-05-09 13:33:10|2177.4|2171.4|2177.1|2171.1|2177.4|2171.4|2177.1|2171.1|2
1652103200000|2022-05-09 13:33:20|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1652103220000|2022-05-09 13:33:40|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1652103230000|2022-05-09 13:33:50|2176.4|2170.4|2175.6|2169.6|2176.4|2170.4|2175.6|2169.6|3
1652103240000|2022-05-09 13:34:00|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1652103250000|2022-05-09 13:34:10|2175.4|2169.4|2177.9|2171.9|2177.9|2171.9|2175.4|2169.4|3
1652103270000|2022-05-09 13:34:30|2177.6|2171.6|2177.4|2171.4|2177.6|2171.6|2177.4|2171.4|2
1652103300000|2022-05-09 13:35:00|2177.6|2171.6|2180.1|2174.1|2180.1|2174.1|2177.6|2171.6|5
1652103310000|2022-05-09 13:35:10|2180.4|2174.4|2180.6|2174.6|2180.6|2174.6|2180.4|2174.4|4
1652103320000|2022-05-09 13:35:20|2180.4|2174.4|2179.6|2173.6|2180.4|2174.4|2179.6|2173.6|3
1652103330000|2022-05-09 13:35:30|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1652103340000|2022-05-09 13:35:40|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.1|2173.1|3
1652103400000|2022-05-09 13:36:40|2178.9|2172.9|2179.9|2173.9|2179.9|2173.9|2178.9|2172.9|4
1652103430000|2022-05-09 13:37:10|2179.6|2173.6|2178.9|2172.9|2179.6|2173.6|2178.9|2172.9|2
1652103450000|2022-05-09 13:37:30|2178.6|2172.6|2179.4|2173.4|2179.4|2173.4|2178.1|2172.1|6
1652103460000|2022-05-09 13:37:40|2178.9|2172.9|2180.1|2174.1|2180.1|2174.1|2178.6|2172.6|8
1652103480000|2022-05-09 13:38:00|2179.9|2173.9|2179.1|2173.1|2179.9|2173.9|2179.1|2173.1|6
1652103490000|2022-05-09 13:38:10|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1652103510000|2022-05-09 13:38:30|2179.1|2173.1|2178.9|2172.9|2179.1|2173.1|2178.6|2172.6|6
1652103520000|2022-05-09 13:38:40|2178.6|2172.6|2179.1|2173.1|2179.1|2173.1|2178.6|2172.6|3
1652103530000|2022-05-09 13:38:50|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1652103540000|2022-05-09 13:39:00|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1652103560000|2022-05-09 13:39:20|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1652103570000|2022-05-09 13:39:30|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1652103600000|2022-05-09 13:40:00|2178.9|2172.9|2178.6|2172.6|2179.4|2173.4|2178.4|2172.4|13
1652103610000|2022-05-09 13:40:10|2178.1|2172.1|2177.9|2171.9|2178.4|2172.4|2177.9|2171.9|4
1652103620000|2022-05-09 13:40:20|2177.6|2171.6|2177.6|2171.6|2177.9|2171.9|2177.6|2171.6|3
1652103630000|2022-05-09 13:40:30|2177.9|2171.9|2177.4|2171.4|2177.9|2171.9|2177.4|2171.4|5
1652103640000|2022-05-09 13:40:40|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|3
1652103660000|2022-05-09 13:41:00|2177.4|2171.4|2177.4|2171.4|2177.6|2171.6|2177.4|2171.4|3
1652103670000|2022-05-09 13:41:10|2177.6|2171.6|2178.1|2172.1|2178.1|2172.1|2177.6|2171.6|2
1652103680000|2022-05-09 13:41:20|2177.6|2171.6|2178.1|2172.1|2178.1|2172.1|2177.6|2171.6|2
1652103720000|2022-05-09 13:42:00|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.6|2171.6|3
1652103730000|2022-05-09 13:42:10|2177.6|2171.6|2177.6|2171.6|2177.9|2171.9|2177.6|2171.6|3
1652103750000|2022-05-09 13:42:30|2177.4|2171.4|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|2
1652103770000|2022-05-09 13:42:50|2177.4|2171.4|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|2
1652103780000|2022-05-09 13:43:00|2177.4|2171.4|2177.9|2171.9|2177.9|2171.9|2177.1|2171.1|7
1652103790000|2022-05-09 13:43:10|2177.6|2171.6|2178.4|2172.4|2178.6|2172.6|2177.6|2171.6|9
1652103800000|2022-05-09 13:43:20|2178.1|2172.1|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|7
1652103840000|2022-05-09 13:44:00|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.6|2171.6|5
1652103850000|2022-05-09 13:44:10|2177.6|2171.6|2177.6|2171.6|2177.9|2171.9|2177.6|2171.6|7
1652103860000|2022-05-09 13:44:20|2177.4|2171.4|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|2
1652103880000|2022-05-09 13:44:40|2177.4|2171.4|2178.1|2172.1|2178.1|2172.1|2177.1|2171.1|3
1652103890000|2022-05-09 13:44:50|2177.9|2171.9|2177.6|2171.6|2177.9|2171.9|2177.6|2171.6|2
1652103900000|2022-05-09 13:45:00|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1652103910000|2022-05-09 13:45:10|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1652103920000|2022-05-09 13:45:20|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1652103940000|2022-05-09 13:45:40|2177.6|2171.6|2177.4|2171.4|2177.6|2171.6|2177.4|2171.4|2
1652103950000|2022-05-09 13:45:50|2177.1|2171.1|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|2
1652103960000|2022-05-09 13:46:00|2177.1|2171.1|2176.1|2170.1|2177.1|2171.1|2175.9|2169.9|6
1652103970000|2022-05-09 13:46:10|2175.6|2169.6|2176.4|2170.4|2176.4|2170.4|2175.6|2169.6|2
1652103980000|2022-05-09 13:46:20|2175.9|2169.9|2176.4|2170.4|2176.4|2170.4|2175.9|2169.9|20
1652103990000|2022-05-09 13:46:30|2175.9|2169.9|2175.9|2169.9|2176.4|2170.4|2175.9|2169.9|15
1652104000000|2022-05-09 13:46:40|2175.4|2169.4|2175.4|2169.4|2175.6|2169.6|2174.9|2168.9|18
1652104010000|2022-05-09 13:46:50|2174.6|2168.6|2175.1|2169.1|2175.1|2169.1|2174.6|2168.6|2
1652104020000|2022-05-09 13:47:00|2174.6|2168.6|2175.1|2169.1|2175.4|2169.4|2174.6|2168.6|4
1652104030000|2022-05-09 13:47:10|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1652104070000|2022-05-09 13:47:50|2175.6|2169.6|2176.1|2170.1|2176.1|2170.1|2175.6|2169.6|2
1652104080000|2022-05-09 13:48:00|2175.6|2169.6|2174.9|2168.9|2175.6|2169.6|2174.9|2168.9|7
1652104140000|2022-05-09 13:49:00|2174.6|2168.6|2174.9|2168.9|2175.1|2169.1|2174.6|2168.6|6
1652104150000|2022-05-09 13:49:10|2174.6|2168.6|2174.6|2168.6|2175.1|2169.1|2174.4|2168.4|7
1652104160000|2022-05-09 13:49:20|2174.9|2168.9|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|3
1652104170000|2022-05-09 13:49:30|2174.6|2168.6|2174.4|2168.4|2174.6|2168.6|2174.4|2168.4|4
1652104180000|2022-05-09 13:49:40|2174.1|2168.1|2174.4|2168.4|2174.4|2168.4|2174.1|2168.1|2
1652104200000|2022-05-09 13:50:00|2173.9|2167.9|2174.4|2168.4|2174.4|2168.4|2173.9|2167.9|4
1652104210000|2022-05-09 13:50:10|2174.6|2168.6|2174.4|2168.4|2174.6|2168.6|2174.4|2168.4|2
1652104220000|2022-05-09 13:50:20|2174.1|2168.1|2174.9|2168.9|2174.9|2168.9|2174.1|2168.1|14
1652104230000|2022-05-09 13:50:30|2174.6|2168.6|2174.6|2168.6|2174.9|2168.9|2174.4|2168.4|24
1652104240000|2022-05-09 13:50:40|2174.4|2168.4|2173.9|2167.9|2174.4|2168.4|2173.9|2167.9|3
1652104250000|2022-05-09 13:50:50|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1652104260000|2022-05-09 13:51:00|2173.4|2167.4|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|3
1652104270000|2022-05-09 13:51:10|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1652104280000|2022-05-09 13:51:20|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1652104290000|2022-05-09 13:51:30|2174.1|2168.1|2175.1|2169.1|2175.1|2169.1|2174.1|2168.1|5
1652104300000|2022-05-09 13:51:40|2175.4|2169.4|2176.6|2170.6|2176.6|2170.6|2175.4|2169.4|6
1652104320000|2022-05-09 13:52:00|2175.6|2169.6|2175.4|2169.4|2176.1|2170.1|2175.4|2169.4|6
1652104350000|2022-05-09 13:52:30|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1652104380000|2022-05-09 13:53:00|2175.4|2169.4|2175.1|2169.1|2175.4|2169.4|2175.1|2169.1|2
1652104390000|2022-05-09 13:53:10|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1652104410000|2022-05-09 13:53:30|2175.6|2169.6|2176.9|2170.9|2176.9|2170.9|2175.6|2169.6|4
1652104440000|2022-05-09 13:54:00|2175.9|2169.9|2175.9|2169.9|2176.4|2170.4|2175.6|2169.6|7
1652104450000|2022-05-09 13:54:10|2175.6|2169.6|2175.9|2169.9|2175.9|2169.9|2175.6|2169.6|2
1652104470000|2022-05-09 13:54:30|2176.1|2170.1|2176.4|2170.4|2176.6|2170.6|2176.1|2170.1|3
1652104500000|2022-05-09 13:55:00|2176.1|2170.1|2175.9|2169.9|2176.4|2170.4|2175.9|2169.9|4
1652104530000|2022-05-09 13:55:30|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1652104550000|2022-05-09 13:55:50|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1652104580000|2022-05-09 13:56:20|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1652104610000|2022-05-09 13:56:50|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1652104620000|2022-05-09 13:57:00|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1652104630000|2022-05-09 13:57:10|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1652104650000|2022-05-09 13:57:30|2175.1|2169.1|2175.9|2169.9|2176.1|2170.1|2175.1|2169.1|4
1652104670000|2022-05-09 13:57:50|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1652104680000|2022-05-09 13:58:00|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1652104700000|2022-05-09 13:58:20|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|2
1652104710000|2022-05-09 13:58:30|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1652104720000|2022-05-09 13:58:40|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1652104740000|2022-05-09 13:59:00|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2175.4|2169.4|2
1652104800000|2022-05-09 14:00:00|2175.1|2169.1|2175.1|2169.1|2175.4|2169.4|2174.9|2168.9|10
1652104810000|2022-05-09 14:00:10|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.6|2168.6|3
1652104830000|2022-05-09 14:00:30|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1652104860000|2022-05-09 14:01:00|2174.4|2168.4|2174.6|2168.6|2174.6|2168.6|2174.4|2168.4|2
1652104890000|2022-05-09 14:01:30|2174.9|2168.9|2175.6|2169.6|2175.6|2169.6|2174.9|2168.9|3
1652104970000|2022-05-09 14:02:50|2174.9|2168.9|2175.4|2169.4|2175.4|2169.4|2174.9|2168.9|2
1652104990000|2022-05-09 14:03:10|2175.6|2169.6|2175.9|2169.9|2175.9|2169.9|2175.6|2169.6|2
1652105000000|2022-05-09 14:03:20|2176.1|2170.1|2176.9|2170.9|2176.9|2170.9|2176.1|2170.1|2
1652105010000|2022-05-09 14:03:30|2177.4|2171.4|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|2
1652105020000|2022-05-09 14:03:40|2177.4|2171.4|2176.6|2170.6|2177.4|2171.4|2176.6|2170.6|3
1652105030000|2022-05-09 14:03:50|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1652105050000|2022-05-09 14:04:10|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1652105060000|2022-05-09 14:04:20|2178.4|2172.4|2177.1|2171.1|2178.4|2172.4|2177.1|2171.1|4
1652105090000|2022-05-09 14:04:50|2176.9|2170.9|2175.9|2169.9|2176.9|2170.9|2175.9|2169.9|4
1652105100000|2022-05-09 14:05:00|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1652105250000|2022-05-09 14:07:30|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1652105260000|2022-05-09 14:07:40|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1652105280000|2022-05-09 14:08:00|2175.9|2169.9|2176.1|2170.1|2176.1|2170.1|2175.9|2169.9|2
1652105300000|2022-05-09 14:08:20|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1652105310000|2022-05-09 14:08:30|2176.1|2170.1|2176.4|2170.4|2176.4|2170.4|2176.1|2170.1|2
1652105330000|2022-05-09 14:08:50|2176.6|2170.6|2178.6|2172.6|2178.6|2172.6|2176.6|2170.6|2
1652105340000|2022-05-09 14:09:00|2178.4|2172.4|2178.4|2172.4|2178.6|2172.6|2178.1|2172.1|7
1652105360000|2022-05-09 14:09:20|2178.1|2172.1|2177.1|2171.1|2178.1|2172.1|2177.1|2171.1|3
1652105370000|2022-05-09 14:09:30|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1652105390000|2022-05-09 14:09:50|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1652105400000|2022-05-09 14:10:00|2176.6|2170.6|2177.4|2171.4|2177.6|2171.6|2176.6|2170.6|6
1652105430000|2022-05-09 14:10:30|2177.1|2171.1|2176.9|2170.9|2177.4|2171.4|2176.9|2170.9|3
1652105440000|2022-05-09 14:10:40|2177.4|2171.4|2176.9|2170.9|2177.4|2171.4|2176.9|2170.9|2
1652105450000|2022-05-09 14:10:50|2177.4|2171.4|2176.9|2170.9|2177.4|2171.4|2176.9|2170.9|2
1652105460000|2022-05-09 14:11:00|2176.6|2170.6|2175.6|2169.6|2176.6|2170.6|2174.9|2168.9|8
1652105470000|2022-05-09 14:11:10|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1652105480000|2022-05-09 14:11:20|2175.9|2169.9|2175.9|2169.9|2176.1|2170.1|2175.9|2169.9|5
1652105490000|2022-05-09 14:11:30|2175.6|2169.6|2175.9|2169.9|2175.9|2169.9|2175.6|2169.6|8
1652105510000|2022-05-09 14:11:50|2176.1|2170.1|2177.1|2171.1|2177.1|2171.1|2175.9|2169.9|4
1652105520000|2022-05-09 14:12:00|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1652105530000|2022-05-09 14:12:10|2176.9|2170.9|2177.4|2171.4|2177.4|2171.4|2176.9|2170.9|2
1652105550000|2022-05-09 14:12:30|2177.1|2171.1|2177.4|2171.4|2177.6|2171.6|2177.1|2171.1|3
1652105560000|2022-05-09 14:12:40|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1652105580000|2022-05-09 14:13:00|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2177.9|2171.9|3
1652105590000|2022-05-09 14:13:10|2177.9|2171.9|2178.4|2172.4|2178.6|2172.6|2177.9|2171.9|5
1652105600000|2022-05-09 14:13:20|2178.1|2172.1|2178.9|2172.9|2178.9|2172.9|2178.1|2172.1|9
1652105610000|2022-05-09 14:13:30|2178.6|2172.6|2178.4|2172.4|2178.6|2172.6|2178.4|2172.4|2
1652105630000|2022-05-09 14:13:50|2178.6|2172.6|2178.4|2172.4|2178.6|2172.6|2178.4|2172.4|2
1652105650000|2022-05-09 14:14:10|2178.1|2172.1|2177.6|2171.6|2178.1|2172.1|2177.6|2171.6|3
1652105660000|2022-05-09 14:14:20|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1652105670000|2022-05-09 14:14:30|2178.6|2172.6|2178.1|2172.1|2178.6|2172.6|2177.9|2171.9|3
1652105700000|2022-05-09 14:15:00|2177.9|2171.9|2179.4|2173.4|2179.4|2173.4|2177.9|2171.9|6
1652105710000|2022-05-09 14:15:10|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1652105780000|2022-05-09 14:16:20|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1652105800000|2022-05-09 14:16:40|2178.6|2172.6|2177.9|2171.9|2178.6|2172.6|2177.9|2171.9|4
1652105820000|2022-05-09 14:17:00|2178.1|2172.1|2177.9|2171.9|2178.1|2172.1|2177.4|2171.4|4
1652105880000|2022-05-09 14:18:00|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1652105900000|2022-05-09 14:18:20|2177.4|2171.4|2176.4|2170.4|2177.4|2171.4|2175.9|2169.9|5
1652105930000|2022-05-09 14:18:50|2175.9|2169.9|2176.4|2170.4|2176.4|2170.4|2175.9|2169.9|6
1652105940000|2022-05-09 14:19:00|2175.9|2169.9|2176.6|2170.6|2176.6|2170.6|2175.9|2169.9|7
1652105960000|2022-05-09 14:19:20|2176.4|2170.4|2175.9|2169.9|2176.4|2170.4|2175.4|2169.4|4
1652105980000|2022-05-09 14:19:40|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2175.4|2169.4|2
1652105990000|2022-05-09 14:19:50|2175.1|2169.1|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|2
1652106000000|2022-05-09 14:20:00|2174.1|2168.1|2174.4|2168.4|2174.9|2168.9|2173.9|2167.9|7
1652106010000|2022-05-09 14:20:10|2174.1|2168.1|2173.9|2167.9|2174.4|2168.4|2173.9|2167.9|6
1652106020000|2022-05-09 14:20:20|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2173.6|2167.6|8
1652106030000|2022-05-09 14:20:30|2173.9|2167.9|2173.6|2167.6|2173.9|2167.9|2173.6|2167.6|4
1652106040000|2022-05-09 14:20:40|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1652106050000|2022-05-09 14:20:50|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1652106060000|2022-05-09 14:21:00|2173.4|2167.4|2173.6|2167.6|2173.6|2167.6|2173.4|2167.4|2
1652106090000|2022-05-09 14:21:30|2173.9|2167.9|2174.9|2168.9|2174.9|2168.9|2173.9|2167.9|7
1652106100000|2022-05-09 14:21:40|2175.1|2169.1|2174.6|2168.6|2175.1|2169.1|2174.6|2168.6|3
1652106120000|2022-05-09 14:22:00|2174.9|2168.9|2175.6|2169.6|2176.1|2170.1|2174.4|2168.4|6
1652106160000|2022-05-09 14:22:40|2175.4|2169.4|2174.6|2168.6|2175.4|2169.4|2174.6|2168.6|4
1652106270000|2022-05-09 14:24:30|2173.9|2167.9|2174.4|2168.4|2174.6|2168.6|2173.9|2167.9|4
1652106300000|2022-05-09 14:25:00|2174.1|2168.1|2174.4|2168.4|2174.4|2168.4|2174.1|2168.1|2
1652106310000|2022-05-09 14:25:10|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1652106330000|2022-05-09 14:25:30|2173.9|2167.9|2173.6|2167.6|2173.9|2167.9|2173.6|2167.6|2
1652106340000|2022-05-09 14:25:40|2173.9|2167.9|2174.1|2168.1|2174.1|2168.1|2173.9|2167.9|2
1652106370000|2022-05-09 14:26:10|2174.4|2168.4|2175.6|2169.6|2175.6|2169.6|2174.4|2168.4|2
1652106400000|2022-05-09 14:26:40|2175.4|2169.4|2174.9|2168.9|2175.4|2169.4|2174.9|2168.9|2
1652106410000|2022-05-09 14:26:50|2174.6|2168.6|2175.6|2169.6|2175.6|2169.6|2174.6|2168.6|2
1652106420000|2022-05-09 14:27:00|2175.1|2169.1|2173.9|2167.9|2175.1|2169.1|2173.9|2167.9|6
1652106430000|2022-05-09 14:27:10|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1652106520000|2022-05-09 14:28:40|2173.9|2167.9|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|3
1652106550000|2022-05-09 14:29:10|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2173.6|2167.6|2
1652106560000|2022-05-09 14:29:20|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1652106570000|2022-05-09 14:29:30|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1652106610000|2022-05-09 14:30:10|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1652106620000|2022-05-09 14:30:20|2174.1|2168.1|2174.4|2168.4|2174.6|2168.6|2174.1|2168.1|3
1652106630000|2022-05-09 14:30:30|2174.6|2168.6|2175.4|2169.4|2175.6|2169.6|2174.4|2168.4|6
1652106670000|2022-05-09 14:31:10|2175.1|2169.1|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|2
1652106690000|2022-05-09 14:31:30|2175.1|2169.1|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|2
1652106730000|2022-05-09 14:32:10|2175.1|2169.1|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|2
1652106740000|2022-05-09 14:32:20|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2174.9|2168.9|3
1652106790000|2022-05-09 14:33:10|2174.9|2168.9|2175.1|2169.1|2175.1|2169.1|2174.9|2168.9|2
1652106800000|2022-05-09 14:33:20|2174.1|2168.1|2173.6|2167.6|2174.1|2168.1|2173.6|2167.6|2
1652106810000|2022-05-09 14:33:30|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1652106840000|2022-05-09 14:34:00|2173.1|2167.1|2172.9|2166.9|2173.1|2167.1|2172.9|2166.9|2
1652106850000|2022-05-09 14:34:10|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1652106890000|2022-05-09 14:34:50|2173.4|2167.4|2173.1|2167.1|2173.4|2167.4|2173.1|2167.1|2
1652106960000|2022-05-09 14:36:00|2173.4|2167.4|2172.1|2166.1|2173.4|2167.4|2172.1|2166.1|6
1652106980000|2022-05-09 14:36:20|2172.4|2166.4|2173.1|2167.1|2173.1|2167.1|2172.4|2166.4|4
1652106990000|2022-05-09 14:36:30|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1652107130000|2022-05-09 14:38:50|2172.6|2166.6|2172.4|2166.4|2172.6|2166.6|2172.4|2166.4|2
1652107200000|2022-05-09 14:40:00|2171.9|2165.9|2171.4|2165.4|2171.9|2165.9|2171.4|2165.4|2
1652107220000|2022-05-09 14:40:20|2171.6|2165.6|2172.9|2166.9|2172.9|2166.9|2171.6|2165.6|2
1652107230000|2022-05-09 14:40:30|2173.1|2167.1|2172.6|2166.6|2173.6|2167.6|2172.6|2166.6|5
1652107260000|2022-05-09 14:41:00|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|3
1652107300000|2022-05-09 14:41:40|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1652107340000|2022-05-09 14:42:20|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1652107390000|2022-05-09 14:43:10|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1652107400000|2022-05-09 14:43:20|2173.1|2167.1|2172.9|2166.9|2173.1|2167.1|2172.9|2166.9|2
1652107480000|2022-05-09 14:44:40|2173.1|2167.1|2175.4|2169.4|2176.1|2170.1|2173.1|2167.1|4
1652107490000|2022-05-09 14:44:50|2175.1|2169.1|2174.4|2168.4|2175.1|2169.1|2173.9|2167.9|4
1652107510000|2022-05-09 14:45:10|2174.6|2168.6|2175.4|2169.4|2175.4|2169.4|2174.6|2168.6|2
1652107520000|2022-05-09 14:45:20|2175.9|2169.9|2175.4|2169.4|2175.9|2169.9|2175.4|2169.4|2
1652107580000|2022-05-09 14:46:20|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2175.4|2169.4|2
1652107590000|2022-05-09 14:46:30|2175.9|2169.9|2176.4|2170.4|2176.4|2170.4|2175.9|2169.9|3
1652107630000|2022-05-09 14:47:10|2176.1|2170.1|2174.6|2168.6|2176.1|2170.1|2174.6|2168.6|4
1652107710000|2022-05-09 14:48:30|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1652107770000|2022-05-09 14:49:30|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1652107800000|2022-05-09 14:50:00|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1652107840000|2022-05-09 14:50:40|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1652107870000|2022-05-09 14:51:10|2173.9|2167.9|2173.4|2167.4|2173.9|2167.9|2173.4|2167.4|2
1652107880000|2022-05-09 14:51:20|2173.1|2167.1|2172.9|2166.9|2173.1|2167.1|2172.9|2166.9|2
1652107900000|2022-05-09 14:51:40|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.4|2167.4|3
1652107920000|2022-05-09 14:52:00|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1652107930000|2022-05-09 14:52:10|2173.6|2167.6|2172.4|2166.4|2173.6|2167.6|2172.4|2166.4|5
1652107950000|2022-05-09 14:52:30|2172.1|2166.1|2171.4|2165.4|2172.1|2166.1|2171.4|2165.4|2
1652107960000|2022-05-09 14:52:40|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1652108040000|2022-05-09 14:54:00|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2171.4|2165.4|2
1652108080000|2022-05-09 14:54:40|2170.9|2164.9|2171.1|2165.1|2171.1|2165.1|2170.9|2164.9|2
1652108090000|2022-05-09 14:54:50|2170.9|2164.9|2171.1|2165.1|2171.1|2165.1|2170.9|2164.9|2
1652108100000|2022-05-09 14:55:00|2169.9|2163.9|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|3
1652108130000|2022-05-09 14:55:30|2169.6|2163.6|2169.4|2163.4|2169.6|2163.6|2169.4|2163.4|2
1652108140000|2022-05-09 14:55:40|2169.1|2163.1|2169.1|2163.1|2169.4|2163.4|2168.6|2162.6|4
1652108150000|2022-05-09 14:55:50|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1652108160000|2022-05-09 14:56:00|2168.6|2162.6|2168.9|2162.9|2168.9|2162.9|2168.1|2162.1|4
1652108180000|2022-05-09 14:56:20|2168.6|2162.6|2168.9|2162.9|2168.9|2162.9|2168.6|2162.6|2
1652108220000|2022-05-09 14:57:00|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1652108240000|2022-05-09 14:57:20|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1652108250000|2022-05-09 14:57:30|2169.6|2163.6|2169.4|2163.4|2169.6|2163.6|2169.4|2163.4|2
1652108260000|2022-05-09 14:57:40|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1652108270000|2022-05-09 14:57:50|2168.9|2162.9|2168.9|2162.9|2169.1|2163.1|2168.6|2162.6|4
1652108280000|2022-05-09 14:58:00|2169.1|2163.1|2170.1|2164.1|2170.4|2164.4|2169.1|2163.1|3
1652108300000|2022-05-09 14:58:20|2169.9|2163.9|2170.1|2164.1|2170.1|2164.1|2169.9|2163.9|4
1652108320000|2022-05-09 14:58:40|2169.9|2163.9|2171.1|2165.1|2171.1|2165.1|2169.9|2163.9|3
1652108340000|2022-05-09 14:59:00|2171.4|2165.4|2171.9|2165.9|2171.9|2165.9|2171.4|2165.4|3
1652108350000|2022-05-09 14:59:10|2172.1|2166.1|2171.6|2165.6|2172.1|2166.1|2171.4|2165.4|3
1652108360000|2022-05-09 14:59:20|2171.9|2165.9|2171.1|2165.1|2171.9|2165.9|2171.1|2165.1|4
1652108390000|2022-05-09 14:59:50|2171.4|2165.4|2171.1|2165.1|2171.4|2165.4|2171.1|2165.1|2
1652108400000|2022-05-09 15:00:00|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.6|2164.6|3
1652108410000|2022-05-09 15:00:10|2170.6|2164.6|2170.4|2164.4|2170.6|2164.6|2170.4|2164.4|2
1652108430000|2022-05-09 15:00:30|2170.1|2164.1|2169.4|2163.4|2170.1|2164.1|2169.4|2163.4|5
1652108440000|2022-05-09 15:00:40|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1652108460000|2022-05-09 15:01:00|2168.9|2162.9|2169.1|2163.1|2169.1|2163.1|2168.9|2162.9|2
1652108510000|2022-05-09 15:01:50|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1652108520000|2022-05-09 15:02:00|2168.9|2162.9|2169.4|2163.4|2169.4|2163.4|2168.9|2162.9|2
1652108530000|2022-05-09 15:02:10|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1652108550000|2022-05-09 15:02:30|2168.6|2162.6|2168.9|2162.9|2168.9|2162.9|2168.6|2162.6|2
1652108580000|2022-05-09 15:03:00|2168.6|2162.6|2168.9|2162.9|2168.9|2162.9|2168.6|2162.6|2
1652108600000|2022-05-09 15:03:20|2169.4|2163.4|2168.9|2162.9|2169.4|2163.4|2168.9|2162.9|2
1652108650000|2022-05-09 15:04:10|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1652108660000|2022-05-09 15:04:20|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1652108770000|2022-05-09 15:06:10|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1652108780000|2022-05-09 15:06:20|2168.4|2162.4|2168.4|2162.4|2168.6|2162.6|2168.4|2162.4|5
1652108800000|2022-05-09 15:06:40|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1652108850000|2022-05-09 15:07:30|2168.4|2162.4|2168.6|2162.6|2168.6|2162.6|2168.4|2162.4|2
1652108890000|2022-05-09 15:08:10|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1652108930000|2022-05-09 15:08:50|2168.1|2162.1|2166.4|2160.4|2168.1|2162.1|2166.4|2160.4|2
1652108940000|2022-05-09 15:09:00|2165.6|2159.6|2164.1|2158.1|2165.6|2159.6|2163.9|2157.9|7
1652108950000|2022-05-09 15:09:10|2163.9|2157.9|2164.6|2158.6|2164.6|2158.6|2163.9|2157.9|6
1652108960000|2022-05-09 15:09:20|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1652108970000|2022-05-09 15:09:30|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1652108980000|2022-05-09 15:09:40|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1652108990000|2022-05-09 15:09:50|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1652109010000|2022-05-09 15:10:10|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|1
1652109020000|2022-05-09 15:10:20|2162.6|2156.6|2162.1|2156.1|2162.6|2156.6|2162.1|2156.1|2
1652109030000|2022-05-09 15:10:30|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1652109060000|2022-05-09 15:11:00|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1652109070000|2022-05-09 15:11:10|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1652109090000|2022-05-09 15:11:30|2162.4|2156.4|2162.6|2156.6|2162.6|2156.6|2162.4|2156.4|2
1652109100000|2022-05-09 15:11:40|2162.9|2156.9|2161.6|2155.6|2163.1|2157.1|2161.6|2155.6|4
1652109110000|2022-05-09 15:11:50|2162.4|2156.4|2162.1|2156.1|2162.4|2156.4|2162.1|2156.1|2
1652109120000|2022-05-09 15:12:00|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1652109140000|2022-05-09 15:12:20|2161.1|2155.1|2160.4|2154.4|2161.1|2155.1|2160.4|2154.4|3
1652109150000|2022-05-09 15:12:30|2159.4|2153.4|2157.4|2151.4|2159.4|2153.4|2157.1|2151.1|6
1652109160000|2022-05-09 15:12:40|2157.6|2151.6|2156.4|2150.4|2157.6|2151.6|2156.4|2150.4|3
1652109170000|2022-05-09 15:12:50|2156.6|2150.6|2157.4|2151.4|2157.4|2151.4|2156.6|2150.6|3
1652109180000|2022-05-09 15:13:00|2157.6|2151.6|2158.1|2152.1|2158.1|2152.1|2157.6|2151.6|2
1652109210000|2022-05-09 15:13:30|2157.9|2151.9|2157.4|2151.4|2157.9|2151.9|2157.4|2151.4|3
1652109220000|2022-05-09 15:13:40|2157.1|2151.1|2156.6|2150.6|2157.1|2151.1|2156.6|2150.6|4
1652109230000|2022-05-09 15:13:50|2156.1|2150.1|2156.4|2150.4|2156.4|2150.4|2156.1|2150.1|2
1652109260000|2022-05-09 15:14:20|2155.9|2149.9|2155.4|2149.4|2155.9|2149.9|2155.4|2149.4|2
1652109270000|2022-05-09 15:14:30|2155.1|2149.1|2154.9|2148.9|2155.1|2149.1|2154.9|2148.9|2
1652109290000|2022-05-09 15:14:50|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1652109300000|2022-05-09 15:15:00|2154.9|2148.9|2155.4|2149.4|2155.4|2149.4|2154.4|2148.4|5
1652109310000|2022-05-09 15:15:10|2155.1|2149.1|2154.6|2148.6|2155.1|2149.1|2154.6|2148.6|2
1652109320000|2022-05-09 15:15:20|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.1|2149.1|3
1652109330000|2022-05-09 15:15:30|2155.1|2149.1|2154.6|2148.6|2155.1|2149.1|2154.1|2148.1|3
1652109340000|2022-05-09 15:15:40|2154.1|2148.1|2155.1|2149.1|2155.4|2149.4|2154.1|2148.1|6
1652109350000|2022-05-09 15:15:50|2155.4|2149.4|2154.9|2148.9|2155.4|2149.4|2154.9|2148.9|3
1652109360000|2022-05-09 15:16:00|2154.6|2148.6|2155.6|2149.6|2155.6|2149.6|2154.6|2148.6|3
1652109370000|2022-05-09 15:16:10|2155.9|2149.9|2154.4|2148.4|2158.1|2152.1|2153.9|2147.9|8
1652109380000|2022-05-09 15:16:20|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1652109390000|2022-05-09 15:16:30|2153.6|2147.6|2154.4|2148.4|2154.4|2148.4|2153.6|2147.6|4
1652109400000|2022-05-09 15:16:40|2154.6|2148.6|2155.1|2149.1|2155.1|2149.1|2154.1|2148.1|9
1652109410000|2022-05-09 15:16:50|2155.6|2149.6|2157.9|2151.9|2157.9|2151.9|2155.6|2149.6|4
1652109420000|2022-05-09 15:17:00|2157.6|2151.6|2158.1|2152.1|2158.1|2152.1|2157.4|2151.4|3
1652109430000|2022-05-09 15:17:10|2157.6|2151.6|2157.1|2151.1|2157.6|2151.6|2157.1|2151.1|2
1652109440000|2022-05-09 15:17:20|2157.4|2151.4|2157.6|2151.6|2157.6|2151.6|2156.9|2150.9|6
1652109450000|2022-05-09 15:17:30|2157.4|2151.4|2157.6|2151.6|2157.6|2151.6|2157.4|2151.4|2
1652109460000|2022-05-09 15:17:40|2157.4|2151.4|2157.1|2151.1|2157.4|2151.4|2157.1|2151.1|2
1652109490000|2022-05-09 15:18:10|2157.4|2151.4|2158.4|2152.4|2158.4|2152.4|2157.4|2151.4|4
1652109500000|2022-05-09 15:18:20|2157.9|2151.9|2158.1|2152.1|2158.1|2152.1|2157.9|2151.9|2
1652109510000|2022-05-09 15:18:30|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2158.1|2152.1|2
1652109520000|2022-05-09 15:18:40|2157.9|2151.9|2157.6|2151.6|2157.9|2151.9|2157.6|2151.6|2
1652109530000|2022-05-09 15:18:50|2157.4|2151.4|2157.4|2151.4|2157.9|2151.9|2157.4|2151.4|4
1652109540000|2022-05-09 15:19:00|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1652109550000|2022-05-09 15:19:10|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1652109560000|2022-05-09 15:19:20|2157.1|2151.1|2157.1|2151.1|2157.4|2151.4|2157.1|2151.1|3
1652109580000|2022-05-09 15:19:40|2157.6|2151.6|2158.1|2152.1|2158.4|2152.4|2157.6|2151.6|3
1652109590000|2022-05-09 15:19:50|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1652109610000|2022-05-09 15:20:10|2157.1|2151.1|2160.9|2154.9|2160.9|2154.9|2157.1|2151.1|7
1652109620000|2022-05-09 15:20:20|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1652109630000|2022-05-09 15:20:30|2160.4|2154.4|2159.9|2153.9|2160.4|2154.4|2159.9|2153.9|3
1652109640000|2022-05-09 15:20:40|2160.1|2154.1|2159.6|2153.6|2160.1|2154.1|2159.6|2153.6|3
1652109650000|2022-05-09 15:20:50|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1652109660000|2022-05-09 15:21:00|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1652109710000|2022-05-09 15:21:50|2160.1|2154.1|2160.4|2154.4|2160.4|2154.4|2160.1|2154.1|2
1652109740000|2022-05-09 15:22:20|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1652109760000|2022-05-09 15:22:40|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1652109770000|2022-05-09 15:22:50|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1652109780000|2022-05-09 15:23:00|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2160.1|2154.1|2
1652109840000|2022-05-09 15:24:00|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1652109850000|2022-05-09 15:24:10|2159.6|2153.6|2159.9|2153.9|2159.9|2153.9|2159.6|2153.6|2
1652109860000|2022-05-09 15:24:20|2159.4|2153.4|2158.4|2152.4|2159.4|2153.4|2158.4|2152.4|3
1652109890000|2022-05-09 15:24:50|2158.6|2152.6|2159.4|2153.4|2159.4|2153.4|2158.6|2152.6|2
1652109900000|2022-05-09 15:25:00|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1652109910000|2022-05-09 15:25:10|2159.4|2153.4|2158.9|2152.9|2159.4|2153.4|2158.9|2152.9|7
1652109920000|2022-05-09 15:25:20|2159.4|2153.4|2160.1|2154.1|2160.6|2154.6|2159.4|2153.4|7
1652109930000|2022-05-09 15:25:30|2160.4|2154.4|2160.6|2154.6|2160.6|2154.6|2160.1|2154.1|3
1652110020000|2022-05-09 15:27:00|2160.4|2154.4|2161.1|2155.1|2161.1|2155.1|2160.4|2154.4|2
1652110030000|2022-05-09 15:27:10|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1652110040000|2022-05-09 15:27:20|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1652110060000|2022-05-09 15:27:40|2161.4|2155.4|2160.9|2154.9|2161.4|2155.4|2160.9|2154.9|2
1652110070000|2022-05-09 15:27:50|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2160.1|2154.1|2
1652110080000|2022-05-09 15:28:00|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.1|2154.1|3
1652110090000|2022-05-09 15:28:10|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1652110100000|2022-05-09 15:28:20|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1652110110000|2022-05-09 15:28:30|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1652110140000|2022-05-09 15:29:00|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2160.1|2154.1|2
1652110150000|2022-05-09 15:29:10|2159.9|2153.9|2160.1|2154.1|2160.1|2154.1|2159.9|2153.9|2
1652110170000|2022-05-09 15:29:30|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1652110190000|2022-05-09 15:29:50|2159.6|2153.6|2158.9|2152.9|2159.6|2153.6|2158.9|2152.9|3
1652110200000|2022-05-09 15:30:00|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1652110220000|2022-05-09 15:30:20|2159.6|2153.6|2160.9|2154.9|2160.9|2154.9|2159.6|2153.6|2
1652110260000|2022-05-09 15:31:00|2160.6|2154.6|2160.1|2154.1|2160.6|2154.6|2160.1|2154.1|2
1652110280000|2022-05-09 15:31:20|2159.9|2153.9|2160.1|2154.1|2160.1|2154.1|2159.9|2153.9|2
1652110300000|2022-05-09 15:31:40|2159.9|2153.9|2159.6|2153.6|2160.1|2154.1|2158.6|2152.6|5
1652110320000|2022-05-09 15:32:00|2159.4|2153.4|2159.1|2153.1|2159.4|2153.4|2159.1|2153.1|2
1652110340000|2022-05-09 15:32:20|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1652110350000|2022-05-09 15:32:30|2158.6|2152.6|2158.9|2152.9|2158.9|2152.9|2158.6|2152.6|2
1652110360000|2022-05-09 15:32:40|2158.6|2152.6|2158.6|2152.6|2158.9|2152.9|2158.6|2152.6|5
1652110380000|2022-05-09 15:33:00|2158.9|2152.9|2158.6|2152.6|2158.9|2152.9|2158.4|2152.4|4
1652110420000|2022-05-09 15:33:40|2158.4|2152.4|2157.6|2151.6|2158.4|2152.4|2157.6|2151.6|2
1652110450000|2022-05-09 15:34:10|2157.4|2151.4|2157.6|2151.6|2157.6|2151.6|2157.4|2151.4|2
1652110540000|2022-05-09 15:35:40|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1652110580000|2022-05-09 15:36:20|2158.4|2152.4|2159.9|2153.9|2159.9|2153.9|2158.4|2152.4|2
1652110590000|2022-05-09 15:36:30|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1652110610000|2022-05-09 15:36:50|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1652110630000|2022-05-09 15:37:10|2160.1|2154.1|2160.4|2154.4|2160.4|2154.4|2160.1|2154.1|2
1652110750000|2022-05-09 15:39:10|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1652110760000|2022-05-09 15:39:20|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1652110770000|2022-05-09 15:39:30|2160.6|2154.6|2161.9|2155.9|2161.9|2155.9|2160.6|2154.6|5
1652110790000|2022-05-09 15:39:50|2162.1|2156.1|2162.4|2156.4|2162.4|2156.4|2162.1|2156.1|2
1652110880000|2022-05-09 15:41:20|2163.1|2157.1|2164.6|2158.6|2164.6|2158.6|2163.1|2157.1|2
1652110890000|2022-05-09 15:41:30|2165.1|2159.1|2165.6|2159.6|2165.6|2159.6|2165.1|2159.1|2
1652110900000|2022-05-09 15:41:40|2165.9|2159.9|2165.1|2159.1|2165.9|2159.9|2164.9|2158.9|3
1652110910000|2022-05-09 15:41:50|2164.9|2158.9|2164.9|2158.9|2165.1|2159.1|2164.6|2158.6|5
1652110920000|2022-05-09 15:42:00|2164.6|2158.6|2164.1|2158.1|2164.6|2158.6|2164.1|2158.1|6
1652110990000|2022-05-09 15:43:10|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1652111000000|2022-05-09 15:43:20|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1652111020000|2022-05-09 15:43:40|2164.4|2158.4|2164.6|2158.6|2164.6|2158.6|2164.1|2158.1|5
1652111040000|2022-05-09 15:44:00|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1652111050000|2022-05-09 15:44:10|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1652111080000|2022-05-09 15:44:40|2165.4|2159.4|2166.1|2160.1|2166.1|2160.1|2165.4|2159.4|2
1652111100000|2022-05-09 15:45:00|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1652111120000|2022-05-09 15:45:20|2166.1|2160.1|2165.9|2159.9|2166.1|2160.1|2165.9|2159.9|4
1652111130000|2022-05-09 15:45:30|2166.1|2160.1|2166.9|2160.9|2166.9|2160.9|2166.1|2160.1|2
1652111140000|2022-05-09 15:45:40|2167.1|2161.1|2166.6|2160.6|2167.1|2161.1|2166.6|2160.6|3
1652111150000|2022-05-09 15:45:50|2166.4|2160.4|2166.6|2160.6|2166.6|2160.6|2166.4|2160.4|2
1652111180000|2022-05-09 15:46:20|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1652111190000|2022-05-09 15:46:30|2166.6|2160.6|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|4
1652111200000|2022-05-09 15:46:40|2166.6|2160.6|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|2
1652111210000|2022-05-09 15:46:50|2166.6|2160.6|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|2
1652111220000|2022-05-09 15:47:00|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1652111240000|2022-05-09 15:47:20|2166.9|2160.9|2167.1|2161.1|2167.1|2161.1|2166.9|2160.9|2
1652111260000|2022-05-09 15:47:40|2167.6|2161.6|2167.9|2161.9|2167.9|2161.9|2167.6|2161.6|2
1652111280000|2022-05-09 15:48:00|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1652111290000|2022-05-09 15:48:10|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1652111320000|2022-05-09 15:48:40|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1652111370000|2022-05-09 15:49:30|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1652111390000|2022-05-09 15:49:50|2168.1|2162.1|2167.6|2161.6|2168.1|2162.1|2167.6|2161.6|2
1652111400000|2022-05-09 15:50:00|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1652111430000|2022-05-09 15:50:30|2167.6|2161.6|2167.9|2161.9|2167.9|2161.9|2167.6|2161.6|2
1652111440000|2022-05-09 15:50:40|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1652111580000|2022-05-09 15:53:00|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1652111630000|2022-05-09 15:53:50|2168.1|2162.1|2168.4|2162.4|2168.4|2162.4|2168.1|2162.1|2
1652111660000|2022-05-09 15:54:20|2168.1|2162.1|2168.9|2162.9|2168.9|2162.9|2168.1|2162.1|2
1652111680000|2022-05-09 15:54:40|2168.6|2162.6|2168.4|2162.4|2168.6|2162.6|2168.4|2162.4|2
1652111710000|2022-05-09 15:55:10|2168.1|2162.1|2168.4|2162.4|2168.4|2162.4|2168.1|2162.1|2
1652111720000|2022-05-09 15:55:20|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1652111800000|2022-05-09 15:56:40|2168.9|2162.9|2168.4|2162.4|2168.9|2162.9|2168.4|2162.4|2
1652111810000|2022-05-09 15:56:50|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1652111840000|2022-05-09 15:57:20|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1652111920000|2022-05-09 15:58:40|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1652111930000|2022-05-09 15:58:50|2168.9|2162.9|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|2
1652111940000|2022-05-09 15:59:00|2169.1|2163.1|2170.6|2164.6|2170.6|2164.6|2169.1|2163.1|3
1652111950000|2022-05-09 15:59:10|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1652112010000|2022-05-09 16:00:10|2171.5|2165.5|2170.1|2164.1|2171.5|2165.5|2170.1|2164.1|3
1652112060000|2022-05-09 16:01:00|2170.4|2164.4|2170.1|2164.1|2170.4|2164.4|2170.1|2164.1|2
1652112070000|2022-05-09 16:01:10|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1652112280000|2022-05-09 16:04:40|2170.1|2164.1|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|2
1652112340000|2022-05-09 16:05:40|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1652112350000|2022-05-09 16:05:50|2170.6|2164.6|2170.6|2164.6|2171.1|2165.1|2170.6|2164.6|4
1652112360000|2022-05-09 16:06:00|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1652112400000|2022-05-09 16:06:40|2171.1|2165.1|2170.9|2164.9|2171.1|2165.1|2170.9|2164.9|2
1652112470000|2022-05-09 16:07:50|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1652112600000|2022-05-09 16:10:00|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1652112620000|2022-05-09 16:10:20|2172.1|2166.1|2171.4|2165.4|2172.1|2166.1|2171.4|2165.4|2
1652112630000|2022-05-09 16:10:30|2171.6|2165.6|2172.1|2166.1|2172.1|2166.1|2171.6|2165.6|2
1652112660000|2022-05-09 16:11:00|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1652112670000|2022-05-09 16:11:10|2172.1|2166.1|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|2
1652112680000|2022-05-09 16:11:20|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1652112690000|2022-05-09 16:11:30|2172.4|2166.4|2172.1|2166.1|2172.4|2166.4|2172.1|2166.1|2
1652112700000|2022-05-09 16:11:40|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1652112710000|2022-05-09 16:11:50|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1652112720000|2022-05-09 16:12:00|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1652112730000|2022-05-09 16:12:10|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1652112780000|2022-05-09 16:13:00|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1652112910000|2022-05-09 16:15:10|2172.4|2166.4|2171.6|2165.6|2172.4|2166.4|2171.6|2165.6|2
1652112920000|2022-05-09 16:15:20|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1652112930000|2022-05-09 16:15:30|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1652112940000|2022-05-09 16:15:40|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1652112950000|2022-05-09 16:15:50|2172.1|2166.1|2171.9|2165.9|2172.1|2166.1|2171.9|2165.9|2
1652112980000|2022-05-09 16:16:20|2171.6|2165.6|2171.9|2165.9|2171.9|2165.9|2171.6|2165.6|2
1652113020000|2022-05-09 16:17:00|2172.1|2166.1|2171.9|2165.9|2172.1|2166.1|2171.9|2165.9|2
1652113040000|2022-05-09 16:17:20|2171.6|2165.6|2171.9|2165.9|2171.9|2165.9|2171.6|2165.6|2
1652113050000|2022-05-09 16:17:30|2171.6|2165.6|2171.9|2165.9|2171.9|2165.9|2171.6|2165.6|2
1652113090000|2022-05-09 16:18:10|2171.6|2165.6|2171.9|2165.9|2171.9|2165.9|2171.6|2165.6|2
1652113140000|2022-05-09 16:19:00|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1652113190000|2022-05-09 16:19:50|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1652113220000|2022-05-09 16:20:20|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1652113240000|2022-05-09 16:20:40|2172.4|2166.4|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|2
1652113250000|2022-05-09 16:20:50|2173.4|2167.4|2172.6|2166.6|2173.4|2167.4|2172.6|2166.6|2
1652113260000|2022-05-09 16:21:00|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1652113290000|2022-05-09 16:21:30|2173.6|2167.6|2173.1|2167.1|2173.6|2167.6|2173.1|2167.1|2
1652113300000|2022-05-09 16:21:40|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1652113410000|2022-05-09 16:23:30|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1652113570000|2022-05-09 16:26:10|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1652113580000|2022-05-09 16:26:20|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1652113610000|2022-05-09 16:26:50|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1652113620000|2022-05-09 16:27:00|2171.9|2165.9|2172.4|2166.4|2172.4|2166.4|2171.9|2165.9|3
1652113650000|2022-05-09 16:27:30|2172.9|2166.9|2172.4|2166.4|2172.9|2166.9|2172.4|2166.4|2
1652113660000|2022-05-09 16:27:40|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1652113750000|2022-05-09 16:29:10|2172.4|2166.4|2172.1|2166.1|2172.4|2166.4|2172.1|2166.1|2
1652113760000|2022-05-09 16:29:20|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1652113770000|2022-05-09 16:29:30|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1652113810000|2022-05-09 16:30:10|2172.4|2166.4|2172.1|2166.1|2172.4|2166.4|2172.1|2166.1|2
1652113850000|2022-05-09 16:30:50|2171.9|2165.9|2171.1|2165.1|2171.9|2165.9|2171.1|2165.1|3
1652113880000|2022-05-09 16:31:20|2171.4|2165.4|2171.4|2165.4|2171.6|2165.6|2171.1|2165.1|4
1652113910000|2022-05-09 16:31:50|2171.6|2165.6|2171.4|2165.4|2171.6|2165.6|2171.4|2165.4|2
1652113920000|2022-05-09 16:32:00|2172.4|2166.4|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|2
1652113940000|2022-05-09 16:32:20|2173.9|2167.9|2172.9|2166.9|2173.9|2167.9|2172.9|2166.9|2
1652113960000|2022-05-09 16:32:40|2173.6|2167.6|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|2
1652114040000|2022-05-09 16:34:00|2173.6|2167.6|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|2
1652114070000|2022-05-09 16:34:30|2173.6|2167.6|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|2
1652114090000|2022-05-09 16:34:50|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1652114100000|2022-05-09 16:35:00|2173.4|2167.4|2173.9|2167.9|2173.9|2167.9|2173.4|2167.4|2
1652114110000|2022-05-09 16:35:10|2174.8|2168.8|2175.6|2169.6|2175.6|2169.6|2174.8|2168.8|2
1652114120000|2022-05-09 16:35:20|2175.4|2169.4|2175.1|2169.1|2175.4|2169.4|2175.1|2169.1|2
1652114130000|2022-05-09 16:35:30|2175.4|2169.4|2175.1|2169.1|2175.4|2169.4|2175.1|2169.1|2
1652114160000|2022-05-09 16:36:00|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1652114570000|2022-05-09 16:42:50|2175.1|2169.1|2174.6|2168.6|2175.1|2169.1|2174.6|2168.6|2
1652114580000|2022-05-09 16:43:00|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1652114590000|2022-05-09 16:43:10|2174.6|2168.6|2174.4|2168.4|2174.6|2168.6|2174.4|2168.4|4
1652114600000|2022-05-09 16:43:20|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1652114620000|2022-05-09 16:43:40|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1652114640000|2022-05-09 16:44:00|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1652114680000|2022-05-09 16:44:40|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2174.1|2168.1|2
1652114700000|2022-05-09 16:45:00|2174.4|2168.4|2174.6|2168.6|2174.6|2168.6|2174.4|2168.4|2
1652114790000|2022-05-09 16:46:30|2174.9|2168.9|2173.9|2167.9|2174.9|2168.9|2173.9|2167.9|3
1652114800000|2022-05-09 16:46:40|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2173.6|2167.6|2
1652114810000|2022-05-09 16:46:50|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2173.6|2167.6|4
1652114820000|2022-05-09 16:47:00|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2173.6|2167.6|4
1652114830000|2022-05-09 16:47:10|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2173.6|2167.6|2
1652114840000|2022-05-09 16:47:20|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2173.6|2167.6|2
1652114850000|2022-05-09 16:47:30|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2173.6|2167.6|2
1652114860000|2022-05-09 16:47:40|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2173.6|2167.6|4
1652114870000|2022-05-09 16:47:50|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2173.6|2167.6|2
1652114880000|2022-05-09 16:48:00|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2173.9|2167.9|3
1652114890000|2022-05-09 16:48:10|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1652114910000|2022-05-09 16:48:30|2173.4|2167.4|2173.6|2167.6|2173.6|2167.6|2173.4|2167.4|8
1652114920000|2022-05-09 16:48:40|2173.1|2167.1|2173.6|2167.6|2173.6|2167.6|2173.1|2167.1|2
1652114930000|2022-05-09 16:48:50|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1652114940000|2022-05-09 16:49:00|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1652114990000|2022-05-09 16:49:50|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1652115000000|2022-05-09 16:50:00|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.4|2168.4|3
1652115070000|2022-05-09 16:51:10|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1652115080000|2022-05-09 16:51:20|2174.1|2168.1|2174.6|2168.6|2174.6|2168.6|2174.1|2168.1|3
1652115110000|2022-05-09 16:51:50|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1652115160000|2022-05-09 16:52:40|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1652115170000|2022-05-09 16:52:50|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1652115180000|2022-05-09 16:53:00|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1652115230000|2022-05-09 16:53:50|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1652115240000|2022-05-09 16:54:00|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1652115250000|2022-05-09 16:54:10|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1652115260000|2022-05-09 16:54:20|2174.6|2168.6|2173.4|2167.4|2174.6|2168.6|2173.4|2167.4|2
1652115270000|2022-05-09 16:54:30|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1652115300000|2022-05-09 16:55:00|2172.9|2166.9|2173|2167|2173|2167|2172.9|2166.9|2
1652115360000|2022-05-09 16:56:00|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1652115480000|2022-05-09 16:58:00|2172.3|2166.3|2170.4|2164.4|2172.3|2166.3|2170.4|2164.4|6
1652115530000|2022-05-09 16:58:50|2170.1|2164.1|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|2
1652115540000|2022-05-09 16:59:00|2169.6|2163.6|2168.1|2162.1|2169.6|2163.6|2168.1|2162.1|11
1652115550000|2022-05-09 16:59:10|2168.3|2162.3|2163.9|2157.9|2168.5|2162.5|2163.9|2157.9|11
1652115560000|2022-05-09 16:59:20|2163|2157|2162.9|2156.9|2163.8|2157.8|2161|2155|15
1652140920000|2022-05-10 00:02:00|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1652140940000|2022-05-10 00:02:20|2154.3|2148.3|2153.8|2147.8|2154.3|2148.3|2153.8|2147.8|2
1652140950000|2022-05-10 00:02:30|2153.1|2147.1|2152|2146|2153.1|2147.1|2152|2146|6
1652140960000|2022-05-10 00:02:40|2151.9|2145.9|2152.1|2146.1|2152.4|2146.4|2151.9|2145.9|6
1652140970000|2022-05-10 00:02:50|2152.4|2146.4|2154.1|2148.1|2154.1|2148.1|2152.4|2146.4|2
1652140980000|2022-05-10 00:03:00|2153.9|2147.9|2154.1|2148.1|2154.1|2148.1|2153.9|2147.9|2
1652140990000|2022-05-10 00:03:10|2153.9|2147.9|2154.1|2148.1|2154.1|2148.1|2153.9|2147.9|2
1652141000000|2022-05-10 00:03:20|2154.4|2148.4|2154.1|2148.1|2154.4|2148.4|2154.1|2148.1|2
1652141060000|2022-05-10 00:04:20|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1652141150000|2022-05-10 00:05:50|2153.8|2147.8|2154|2148|2154|2148|2153.8|2147.8|2
1652141430000|2022-05-10 00:10:30|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1652141450000|2022-05-10 00:10:50|2153.5|2147.5|2151|2145|2153.5|2147.5|2151|2145|3
1652141460000|2022-05-10 00:11:00|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|1
1652141690000|2022-05-10 00:14:50|2150.5|2144.5|2149.3|2143.3|2150.5|2144.5|2149|2143|4
1652141720000|2022-05-10 00:15:20|2148.8|2142.8|2149.3|2143.3|2149.3|2143.3|2148.8|2142.8|3
1652141730000|2022-05-10 00:15:30|2149|2143|2149|2143|2149|2143|2149|2143|1
1652141740000|2022-05-10 00:15:40|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1652141750000|2022-05-10 00:15:50|2150|2144|2150.5|2144.5|2150.5|2144.5|2149.3|2143.3|4
1652141770000|2022-05-10 00:16:10|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1652141830000|2022-05-10 00:17:10|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.3|2144.3|3
1652141870000|2022-05-10 00:17:50|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1652141890000|2022-05-10 00:18:10|2150.5|2144.5|2150.3|2144.3|2150.5|2144.5|2150.3|2144.3|2
1652141920000|2022-05-10 00:18:40|2150.5|2144.5|2150.3|2144.3|2150.5|2144.5|2150.3|2144.3|2
1652141930000|2022-05-10 00:18:50|2150.5|2144.5|2150.3|2144.3|2150.5|2144.5|2150.3|2144.3|2
1652142100000|2022-05-10 00:21:40|2150.5|2144.5|2150.3|2144.3|2150.5|2144.5|2150.3|2144.3|2
1652142290000|2022-05-10 00:24:50|2150.5|2144.5|2150.3|2144.3|2150.5|2144.5|2150.3|2144.3|2
1652142300000|2022-05-10 00:25:00|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1652142320000|2022-05-10 00:25:20|2150|2144|2150.3|2144.3|2150.3|2144.3|2150|2144|2
1652142350000|2022-05-10 00:25:50|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|1
1652142390000|2022-05-10 00:26:30|2151|2145|2151|2145|2151|2145|2151|2145|1
1652142450000|2022-05-10 00:27:30|2151.3|2145.3|2154.3|2148.3|2154.4|2148.4|2151.3|2145.3|4
1652142480000|2022-05-10 00:28:00|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1652142520000|2022-05-10 00:28:40|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1652142540000|2022-05-10 00:29:00|2154|2148|2154|2148|2154|2148|2154|2148|1
1652142560000|2022-05-10 00:29:20|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1652142580000|2022-05-10 00:29:40|2154|2148|2154|2148|2154|2148|2154|2148|1
1652142760000|2022-05-10 00:32:40|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1652143080000|2022-05-10 00:38:00|2154|2148|2154|2148|2154|2148|2154|2148|1
1652143140000|2022-05-10 00:39:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1652143300000|2022-05-10 00:41:40|2154|2148|2154|2148|2154|2148|2154|2148|1
1652143440000|2022-05-10 00:44:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1652143740000|2022-05-10 00:49:00|2154.5|2148.5|2154.8|2148.8|2154.8|2148.8|2154.5|2148.5|2
1652144130000|2022-05-10 00:55:30|2155|2149|2155.8|2149.8|2155.8|2149.8|2155|2149|2
1652144190000|2022-05-10 00:56:30|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1652144350000|2022-05-10 00:59:10|2155.8|2149.8|2155.5|2149.5|2155.8|2149.8|2155.5|2149.5|2
1652144400000|2022-05-10 01:00:00|2156|2150|2156.5|2150.5|2157|2151|2155.8|2149.8|7
1652144420000|2022-05-10 01:00:20|2156.3|2150.3|2156.5|2150.5|2156.5|2150.5|2156.3|2150.3|2
1652144430000|2022-05-10 01:00:30|2156.3|2150.3|2156.5|2150.5|2156.5|2150.5|2156.3|2150.3|2
1652144450000|2022-05-10 01:00:50|2156.3|2150.3|2156.5|2150.5|2156.5|2150.5|2156.3|2150.3|2
1652144580000|2022-05-10 01:03:00|2156|2150|2155|2149|2156|2150|2155|2149|3
1652144590000|2022-05-10 01:03:10|2154.8|2148.8|2153.5|2147.5|2154.8|2148.8|2153.5|2147.5|2
1652144600000|2022-05-10 01:03:20|2153.8|2147.8|2153.3|2147.3|2153.8|2147.8|2153.3|2147.3|3
1652144630000|2022-05-10 01:03:50|2153.5|2147.5|2153.3|2147.3|2153.5|2147.5|2153.3|2147.3|2
1652144640000|2022-05-10 01:04:00|2153|2147|2152.8|2146.8|2153|2147|2152.8|2146.8|2
1652144650000|2022-05-10 01:04:10|2152.5|2146.5|2152.3|2146.3|2152.8|2146.8|2152.3|2146.3|5
1652144730000|2022-05-10 01:05:30|2152|2146|2152|2146|2152|2146|2152|2146|1
1652144740000|2022-05-10 01:05:40|2152.3|2146.3|2152|2146|2152.3|2146.3|2152|2146|2
1652144780000|2022-05-10 01:06:20|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|1
1652144810000|2022-05-10 01:06:50|2152|2146|2152|2146|2152|2146|2152|2146|1
1652144820000|2022-05-10 01:07:00|2152.5|2146.5|2153|2147|2153.3|2147.3|2152.5|2146.5|3
1652144830000|2022-05-10 01:07:10|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|1
1652144860000|2022-05-10 01:07:40|2153.8|2147.8|2156.1|2150.1|2156.4|2150.4|2153.8|2147.8|3
1652144910000|2022-05-10 01:08:30|2156|2150|2155.8|2149.8|2156|2150|2155.8|2149.8|2
1652144950000|2022-05-10 01:09:10|2155.5|2149.5|2154.3|2148.3|2155.5|2149.5|2154.3|2148.3|2
1652144960000|2022-05-10 01:09:20|2154|2148|2153.8|2147.8|2154.5|2148.5|2153.8|2147.8|3
1652144970000|2022-05-10 01:09:30|2153.5|2147.5|2153.5|2147.5|2154.3|2148.3|2153.3|2147.3|4
1652144980000|2022-05-10 01:09:40|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1652144990000|2022-05-10 01:09:50|2154.3|2148.3|2153.5|2147.5|2154.3|2148.3|2153.5|2147.5|2
1652145000000|2022-05-10 01:10:00|2154.3|2148.3|2154.5|2148.5|2154.5|2148.5|2153.5|2147.5|6
1652145020000|2022-05-10 01:10:20|2154.3|2148.3|2154.8|2148.8|2154.8|2148.8|2153.8|2147.8|7
1652145030000|2022-05-10 01:10:30|2154.5|2148.5|2154.3|2148.3|2154.5|2148.5|2154.3|2148.3|2
1652145040000|2022-05-10 01:10:40|2153.8|2147.8|2154.3|2148.3|2155|2149|2153.8|2147.8|5
1652145050000|2022-05-10 01:10:50|2154.5|2148.5|2154.5|2148.5|2154.8|2148.8|2154|2148|9
1652145060000|2022-05-10 01:11:00|2153.8|2147.8|2154.8|2148.8|2154.8|2148.8|2153.8|2147.8|9
1652145070000|2022-05-10 01:11:10|2154.5|2148.5|2153.8|2147.8|2154.5|2148.5|2153.8|2147.8|13
1652145090000|2022-05-10 01:11:30|2153.5|2147.5|2153.8|2147.8|2154|2148|2153.5|2147.5|4
1652145270000|2022-05-10 01:14:30|2153.5|2147.5|2152.3|2146.3|2153.5|2147.5|2152.3|2146.3|4
1652145290000|2022-05-10 01:14:50|2152|2146|2151.8|2145.8|2152|2146|2151.8|2145.8|2
1652145310000|2022-05-10 01:15:10|2152.3|2146.3|2152.5|2146.5|2152.5|2146.5|2152.3|2146.3|2
1652145320000|2022-05-10 01:15:20|2152.3|2146.3|2152.8|2146.8|2152.8|2146.8|2152.3|2146.3|3
1652145330000|2022-05-10 01:15:30|2152.5|2146.5|2151.8|2145.8|2152.8|2146.8|2151.8|2145.8|4
1652145560000|2022-05-10 01:19:20|2151.5|2145.5|2151.3|2145.3|2151.5|2145.5|2151.3|2145.3|2
1652145570000|2022-05-10 01:19:30|2151|2145|2150.8|2144.8|2151|2145|2150.8|2144.8|4
1652145630000|2022-05-10 01:20:30|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1652145720000|2022-05-10 01:22:00|2151.3|2145.3|2151.5|2145.5|2151.5|2145.5|2151.3|2145.3|2
1652145740000|2022-05-10 01:22:20|2150.5|2144.5|2151|2145|2151.5|2145.5|2150.5|2144.5|4
1652145750000|2022-05-10 01:22:30|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1652145790000|2022-05-10 01:23:10|2151.3|2145.3|2150.5|2144.5|2151.5|2145.5|2150.5|2144.5|4
1652145830000|2022-05-10 01:23:50|2151.3|2145.3|2151.5|2145.5|2151.5|2145.5|2151.3|2145.3|2
1652145840000|2022-05-10 01:24:00|2151.3|2145.3|2151.5|2145.5|2151.5|2145.5|2150.5|2144.5|3
1652145850000|2022-05-10 01:24:10|2151.3|2145.3|2150.8|2144.8|2151.3|2145.3|2150.8|2144.8|2
1652145890000|2022-05-10 01:24:50|2151.3|2145.3|2150.5|2144.5|2151.5|2145.5|2150.5|2144.5|3
1652145960000|2022-05-10 01:26:00|2151.3|2145.3|2150.5|2144.5|2151.5|2145.5|2150.5|2144.5|3
1652145970000|2022-05-10 01:26:10|2151.3|2145.3|2150.5|2144.5|2151.5|2145.5|2150.5|2144.5|6
1652145990000|2022-05-10 01:26:30|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|1
1652146150000|2022-05-10 01:29:10|2150.5|2144.5|2150.8|2144.8|2150.8|2144.8|2150.5|2144.5|2
1652146180000|2022-05-10 01:29:40|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1652146200000|2022-05-10 01:30:00|2150.3|2144.3|2148|2142|2150.3|2144.3|2148|2142|4
1652146210000|2022-05-10 01:30:10|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1652146270000|2022-05-10 01:31:10|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1652146280000|2022-05-10 01:31:20|2147.8|2141.8|2148.3|2142.3|2148.3|2142.3|2147.8|2141.8|2
1652146390000|2022-05-10 01:33:10|2148.5|2142.5|2148.3|2142.3|2148.5|2142.5|2148.3|2142.3|2
1652146400000|2022-05-10 01:33:20|2148.5|2142.5|2149.5|2143.5|2150|2144|2148.5|2142.5|9
1652146410000|2022-05-10 01:33:30|2150.3|2144.3|2150|2144|2150.5|2144.5|2149.5|2143.5|12
1652146420000|2022-05-10 01:33:40|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1652146430000|2022-05-10 01:33:50|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1652146450000|2022-05-10 01:34:10|2149.5|2143.5|2150.3|2144.3|2150.3|2144.3|2149.5|2143.5|7
1652146460000|2022-05-10 01:34:20|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1652146480000|2022-05-10 01:34:40|2150|2144|2151.3|2145.3|2151.5|2145.5|2149.8|2143.8|6
1652146490000|2022-05-10 01:34:50|2150.5|2144.5|2150.8|2144.8|2151.5|2145.5|2150.5|2144.5|12
1652146500000|2022-05-10 01:35:00|2150.5|2144.5|2149.6|2143.6|2150.9|2144.9|2149.5|2143.5|15
1652146510000|2022-05-10 01:35:10|2149.4|2143.4|2149.6|2143.6|2150.6|2144.6|2149.4|2143.4|31
1652146520000|2022-05-10 01:35:20|2150.5|2144.5|2149.6|2143.6|2150.5|2144.5|2149.6|2143.6|6
1652146530000|2022-05-10 01:35:30|2150.3|2144.3|2149.6|2143.6|2150.4|2144.4|2149.6|2143.6|3
1652146540000|2022-05-10 01:35:40|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1652146570000|2022-05-10 01:36:10|2150.4|2144.4|2149.8|2143.8|2150.4|2144.4|2148.6|2142.6|7
1652146580000|2022-05-10 01:36:20|2149.6|2143.6|2148.6|2142.6|2149.6|2143.6|2148.6|2142.6|3
1652146590000|2022-05-10 01:36:30|2148.4|2142.4|2148.6|2142.6|2149.6|2143.6|2148.4|2142.4|4
1652146630000|2022-05-10 01:37:10|2149.3|2143.3|2148.8|2142.8|2149.8|2143.8|2148.8|2142.8|4
1652146640000|2022-05-10 01:37:20|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1652146660000|2022-05-10 01:37:40|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1652146670000|2022-05-10 01:37:50|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1652146680000|2022-05-10 01:38:00|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1652146690000|2022-05-10 01:38:10|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1652146700000|2022-05-10 01:38:20|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1652146710000|2022-05-10 01:38:30|2148.3|2142.3|2148.3|2142.3|2149.5|2143.5|2148.3|2142.3|9
1652146720000|2022-05-10 01:38:40|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.3|2142.3|3
1652146730000|2022-05-10 01:38:50|2148.3|2142.3|2148|2142|2149|2143|2148|2142|11
1652146740000|2022-05-10 01:39:00|2147.5|2141.5|2148.5|2142.5|2148.5|2142.5|2147.5|2141.5|2
1652146760000|2022-05-10 01:39:20|2148|2142|2148|2142|2148|2142|2148|2142|1
1652146770000|2022-05-10 01:39:30|2148.5|2142.5|2148|2142|2148.5|2142.5|2147.8|2141.8|3
1652146780000|2022-05-10 01:39:40|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1652146800000|2022-05-10 01:40:00|2147.3|2141.3|2147|2141|2147.3|2141.3|2147|2141|2
1652146820000|2022-05-10 01:40:20|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1652146830000|2022-05-10 01:40:30|2147|2141|2147.8|2141.8|2148|2142|2147|2141|3
1652146840000|2022-05-10 01:40:40|2147.5|2141.5|2147|2141|2147.5|2141.5|2147|2141|3
1652146850000|2022-05-10 01:40:50|2147.3|2141.3|2147.8|2141.8|2148.3|2142.3|2147.3|2141.3|3
1652146920000|2022-05-10 01:42:00|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1652146930000|2022-05-10 01:42:10|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1652146970000|2022-05-10 01:42:50|2147|2141|2147|2141|2147|2141|2147|2141|1
1652146980000|2022-05-10 01:43:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1652146990000|2022-05-10 01:43:10|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1652147080000|2022-05-10 01:44:40|2146|2140|2146.3|2140.3|2146.3|2140.3|2146|2140|2
1652147120000|2022-05-10 01:45:20|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1652147140000|2022-05-10 01:45:40|2146.8|2140.8|2147.5|2141.5|2147.8|2141.8|2146.8|2140.8|3
1652147200000|2022-05-10 01:46:40|2147.3|2141.3|2147.3|2141.3|2147.5|2141.5|2147|2141|5
1652147220000|2022-05-10 01:47:00|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1652147240000|2022-05-10 01:47:20|2148|2142|2148|2142|2148|2142|2148|2142|1
1652147260000|2022-05-10 01:47:40|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1652147280000|2022-05-10 01:48:00|2147.3|2141.3|2145.8|2139.8|2147.3|2141.3|2145.5|2139.5|3
1652147290000|2022-05-10 01:48:10|2146.3|2140.3|2147|2141|2148|2142|2146.3|2140.3|5
1652147310000|2022-05-10 01:48:30|2148|2142|2148|2142|2148|2142|2148|2142|1
1652147320000|2022-05-10 01:48:40|2147.5|2141.5|2147|2141|2147.5|2141.5|2147|2141|2
1652147330000|2022-05-10 01:48:50|2146.8|2140.8|2147.8|2141.8|2147.8|2141.8|2146.8|2140.8|3
1652147350000|2022-05-10 01:49:10|2148|2142|2148.3|2142.3|2148.3|2142.3|2148|2142|2
1652147360000|2022-05-10 01:49:20|2148|2142|2148|2142|2148|2142|2148|2142|1
1652147390000|2022-05-10 01:49:50|2147.8|2141.8|2148|2142|2148|2142|2147.8|2141.8|2
1652147420000|2022-05-10 01:50:20|2147.5|2141.5|2148|2142|2148|2142|2147.5|2141.5|2
1652147440000|2022-05-10 01:50:40|2147.8|2141.8|2148.3|2142.3|2148.3|2142.3|2147.8|2141.8|2
1652147560000|2022-05-10 01:52:40|2147.8|2141.8|2146.8|2140.8|2147.8|2141.8|2146.8|2140.8|3
1652147590000|2022-05-10 01:53:10|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1652147660000|2022-05-10 01:54:20|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1652147700000|2022-05-10 01:55:00|2147|2141|2146|2140|2147|2141|2146|2140|3
1652147710000|2022-05-10 01:55:10|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1652147720000|2022-05-10 01:55:20|2146|2140|2146|2140|2146|2140|2146|2140|1
1652147730000|2022-05-10 01:55:30|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146|2140|3
1652147750000|2022-05-10 01:55:50|2146|2140|2146.3|2140.3|2146.3|2140.3|2146|2140|2
1652147760000|2022-05-10 01:56:00|2146.5|2140.5|2147.3|2141.3|2147.3|2141.3|2146.5|2140.5|2
1652147770000|2022-05-10 01:56:10|2147|2141|2147|2141|2147|2141|2147|2141|1
1652147780000|2022-05-10 01:56:20|2147.3|2141.3|2147.5|2141.5|2147.5|2141.5|2147.3|2141.3|2
1652147820000|2022-05-10 01:57:00|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1652147830000|2022-05-10 01:57:10|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|2
1652148100000|2022-05-10 02:01:40|2147|2141|2147|2141|2147|2141|2147|2141|1
1652148120000|2022-05-10 02:02:00|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1652148140000|2022-05-10 02:02:20|2147|2141|2147|2141|2147|2141|2147|2141|1
1652148170000|2022-05-10 02:02:50|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1652148320000|2022-05-10 02:05:20|2147.5|2141.5|2147.3|2141.3|2147.5|2141.5|2147.3|2141.3|2
1652148380000|2022-05-10 02:06:20|2147|2141|2147|2141|2147|2141|2147|2141|1
1652148400000|2022-05-10 02:06:40|2147.3|2141.3|2148.5|2142.5|2148.5|2142.5|2147.3|2141.3|2
1652148470000|2022-05-10 02:07:50|2148.3|2142.3|2148.5|2142.5|2148.5|2142.5|2148.3|2142.3|2
1652148530000|2022-05-10 02:08:50|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1652148590000|2022-05-10 02:09:50|2148|2142|2148|2142|2148|2142|2148|2142|1
1652148640000|2022-05-10 02:10:40|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1652148650000|2022-05-10 02:10:50|2147.8|2141.8|2147.3|2141.3|2147.8|2141.8|2147.3|2141.3|2
1652148720000|2022-05-10 02:12:00|2147.8|2141.8|2148|2142|2148|2142|2147.8|2141.8|2
1652148810000|2022-05-10 02:13:30|2148.3|2142.3|2148.5|2142.5|2148.5|2142.5|2148.3|2142.3|2
1652148820000|2022-05-10 02:13:40|2148.3|2142.3|2148|2142|2148.3|2142.3|2148|2142|2
1652148830000|2022-05-10 02:13:50|2148.3|2142.3|2148.5|2142.5|2148.5|2142.5|2148.3|2142.3|2
1652148860000|2022-05-10 02:14:20|2148.3|2142.3|2150.3|2144.3|2150.3|2144.3|2148.3|2142.3|4
1652148870000|2022-05-10 02:14:30|2150.5|2144.5|2151.8|2145.8|2151.8|2145.8|2150.5|2144.5|2
1652148880000|2022-05-10 02:14:40|2151.5|2145.5|2153|2147|2153|2147|2151.5|2145.5|6
1652148890000|2022-05-10 02:14:50|2153.3|2147.3|2154.3|2148.3|2154.3|2148.3|2153.3|2147.3|2
1652148990000|2022-05-10 02:16:30|2154|2148|2154|2148|2154|2148|2154|2148|1
1652149190000|2022-05-10 02:19:50|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1652149260000|2022-05-10 02:21:00|2155|2149|2156.8|2150.8|2157.5|2151.5|2154.5|2148.5|5
1652149270000|2022-05-10 02:21:10|2156.5|2150.5|2158.3|2152.3|2158.5|2152.5|2156.5|2150.5|5
1652149280000|2022-05-10 02:21:20|2158|2152|2158|2152|2158|2152|2158|2152|1
1652149290000|2022-05-10 02:21:30|2158.3|2152.3|2158.8|2152.8|2158.8|2152.8|2158.3|2152.3|2
1652149300000|2022-05-10 02:21:40|2159|2153|2158.8|2152.8|2159|2153|2158.8|2152.8|2
1652149320000|2022-05-10 02:22:00|2159|2153|2159.5|2153.5|2159.5|2153.5|2159|2153|3
1652149330000|2022-05-10 02:22:10|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1652149390000|2022-05-10 02:23:10|2160|2154|2159.8|2153.8|2160|2154|2159.8|2153.8|2
1652149450000|2022-05-10 02:24:10|2160|2154|2160|2154|2160|2154|2160|2154|1
1652149500000|2022-05-10 02:25:00|2160.3|2154.3|2159.8|2153.8|2160.3|2154.3|2159.8|2153.8|2
1652149510000|2022-05-10 02:25:10|2160|2154|2160|2154|2160|2154|2160|2154|1
1652149570000|2022-05-10 02:26:10|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1652149640000|2022-05-10 02:27:20|2160|2154|2160.3|2154.3|2160.3|2154.3|2160|2154|4
1652149650000|2022-05-10 02:27:30|2160|2154|2160|2154|2160|2154|2160|2154|1
1652149690000|2022-05-10 02:28:10|2160.5|2154.5|2160.8|2154.8|2161|2155|2160.5|2154.5|4
1652149710000|2022-05-10 02:28:30|2161|2155|2161.8|2155.8|2161.8|2155.8|2161|2155|3
1652149720000|2022-05-10 02:28:40|2162|2156|2162.8|2156.8|2162.8|2156.8|2162|2156|2
1652149750000|2022-05-10 02:29:10|2163|2157|2163.3|2157.3|2163.3|2157.3|2163|2157|2
1652149790000|2022-05-10 02:29:50|2163.5|2157.5|2163.8|2157.8|2163.8|2157.8|2163.5|2157.5|2
1652149810000|2022-05-10 02:30:10|2164|2158|2163.3|2157.3|2164|2158|2163.3|2157.3|3
1652149840000|2022-05-10 02:30:40|2163|2157|2162.8|2156.8|2163|2157|2162.8|2156.8|2
1652149870000|2022-05-10 02:31:10|2162.5|2156.5|2161.8|2155.8|2162.5|2156.5|2161.8|2155.8|2
1652149910000|2022-05-10 02:31:50|2161|2155|2160.4|2154.4|2161|2155|2160.4|2154.4|2
1652149920000|2022-05-10 02:32:00|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1652150010000|2022-05-10 02:33:30|2160|2154|2159.8|2153.8|2160|2154|2159.8|2153.8|2
1652150030000|2022-05-10 02:33:50|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1652150060000|2022-05-10 02:34:20|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1652150090000|2022-05-10 02:34:50|2158.8|2152.8|2158.5|2152.5|2158.8|2152.8|2158.5|2152.5|2
1652150100000|2022-05-10 02:35:00|2158.3|2152.3|2156.5|2150.5|2158.3|2152.3|2156.3|2150.3|4
1652150110000|2022-05-10 02:35:10|2156.3|2150.3|2156|2150|2156.3|2150.3|2156|2150|2
1652150170000|2022-05-10 02:36:10|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1652150180000|2022-05-10 02:36:20|2155.5|2149.5|2155.8|2149.8|2155.8|2149.8|2155.5|2149.5|2
1652150190000|2022-05-10 02:36:30|2155.5|2149.5|2155|2149|2155.5|2149.5|2155|2149|2
1652150210000|2022-05-10 02:36:50|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1652150230000|2022-05-10 02:37:10|2154|2148|2154.1|2148.1|2154.1|2148.1|2154|2148|2
1652150240000|2022-05-10 02:37:20|2154.3|2148.3|2154.1|2148.1|2154.3|2148.3|2154.1|2148.1|2
1652150250000|2022-05-10 02:37:30|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1652150270000|2022-05-10 02:37:50|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1652150290000|2022-05-10 02:38:10|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1652150350000|2022-05-10 02:39:10|2155|2149|2156|2150|2156|2150|2155|2149|2
1652150370000|2022-05-10 02:39:30|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1652150430000|2022-05-10 02:40:30|2156|2150|2156|2150|2156|2150|2156|2150|1
1652150440000|2022-05-10 02:40:40|2155.8|2149.8|2155.3|2149.3|2155.8|2149.8|2155|2149|4
1652150460000|2022-05-10 02:41:00|2155.8|2149.8|2156.3|2150.3|2156.3|2150.3|2155.8|2149.8|3
1652150480000|2022-05-10 02:41:20|2156|2150|2155|2149|2156|2150|2155|2149|2
1652150490000|2022-05-10 02:41:30|2154.8|2148.8|2154.5|2148.5|2155|2149|2154.5|2148.5|3
1652150520000|2022-05-10 02:42:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154|2148|3
1652150570000|2022-05-10 02:42:50|2154.5|2148.5|2154.8|2148.8|2155|2149|2154.5|2148.5|3
1652150610000|2022-05-10 02:43:30|2155|2149|2155|2149|2155|2149|2155|2149|1
1652150620000|2022-05-10 02:43:40|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1652150700000|2022-05-10 02:45:00|2155|2149|2156|2150|2156|2150|2155|2149|2
1652150740000|2022-05-10 02:45:40|2155.5|2149.5|2155|2149|2155.5|2149.5|2155|2149|2
1652150880000|2022-05-10 02:48:00|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1652150980000|2022-05-10 02:49:40|2155|2149|2155|2149|2155|2149|2155|2149|1
1652151000000|2022-05-10 02:50:00|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1652151100000|2022-05-10 02:51:40|2154.5|2148.5|2154.3|2148.3|2154.5|2148.5|2154.3|2148.3|2
1652151130000|2022-05-10 02:52:10|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1652151170000|2022-05-10 02:52:50|2154.3|2148.3|2154|2148|2154.3|2148.3|2154|2148|2
1652151230000|2022-05-10 02:53:50|2154.3|2148.3|2154|2148|2154.3|2148.3|2154|2148|2
1652151420000|2022-05-10 02:57:00|2154.3|2148.3|2154|2148|2154.3|2148.3|2154|2148|4
1652151430000|2022-05-10 02:57:10|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154|2148|3
1652151670000|2022-05-10 03:01:10|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1652151680000|2022-05-10 03:01:20|2154.8|2148.8|2155.8|2149.8|2155.8|2149.8|2154.8|2148.8|4
1652151710000|2022-05-10 03:01:50|2156|2150|2156.3|2150.3|2156.5|2150.5|2156|2150|4
1652151720000|2022-05-10 03:02:00|2156.5|2150.5|2156.8|2150.8|2156.8|2150.8|2156.5|2150.5|2
1652151730000|2022-05-10 03:02:10|2156|2150|2156|2150|2156|2150|2156|2150|1
1652151740000|2022-05-10 03:02:20|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1652151790000|2022-05-10 03:03:10|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1652151800000|2022-05-10 03:03:20|2155.8|2149.8|2155.5|2149.5|2155.8|2149.8|2155.5|2149.5|8
1652151830000|2022-05-10 03:03:50|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1652151980000|2022-05-10 03:06:20|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1652152020000|2022-05-10 03:07:00|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1652152050000|2022-05-10 03:07:30|2156|2150|2156|2150|2156|2150|2156|2150|1
1652152080000|2022-05-10 03:08:00|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1652152110000|2022-05-10 03:08:30|2156.8|2150.8|2155.5|2149.5|2156.8|2150.8|2155.5|2149.5|3
1652152120000|2022-05-10 03:08:40|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1652152180000|2022-05-10 03:09:40|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1652152300000|2022-05-10 03:11:40|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1652152310000|2022-05-10 03:11:50|2155|2149|2155|2149|2155|2149|2155|2149|1
1652152320000|2022-05-10 03:12:00|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1652152330000|2022-05-10 03:12:10|2155|2149|2155|2149|2155.3|2149.3|2155|2149|3
1652152340000|2022-05-10 03:12:20|2156|2150|2155.5|2149.5|2156|2150|2155.5|2149.5|2
1652152430000|2022-05-10 03:13:50|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1652152440000|2022-05-10 03:14:00|2156|2150|2158.5|2152.5|2158.5|2152.5|2156|2150|2
1652152470000|2022-05-10 03:14:30|2157.5|2151.5|2157.3|2151.3|2157.5|2151.5|2157.3|2151.3|2
1652152480000|2022-05-10 03:14:40|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1652152580000|2022-05-10 03:16:20|2156.3|2150.3|2156|2150|2156.3|2150.3|2156|2150|2
1652152630000|2022-05-10 03:17:10|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1652152650000|2022-05-10 03:17:30|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1652152840000|2022-05-10 03:20:40|2156.5|2150.5|2155.8|2149.8|2156.5|2150.5|2155.8|2149.8|2
1652152860000|2022-05-10 03:21:00|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1652152870000|2022-05-10 03:21:10|2157|2151|2157.3|2151.3|2157.3|2151.3|2157|2151|2
1652152880000|2022-05-10 03:21:20|2157.5|2151.5|2158|2152|2158|2152|2157.5|2151.5|7
1652152900000|2022-05-10 03:21:40|2158.3|2152.3|2157.8|2151.8|2158.3|2152.3|2157.8|2151.8|3
1652152910000|2022-05-10 03:21:50|2157.5|2151.5|2157.3|2151.3|2157.5|2151.5|2157.3|2151.3|2
1652152930000|2022-05-10 03:22:10|2157.8|2151.8|2159|2153|2159|2153|2157.8|2151.8|2
1652152940000|2022-05-10 03:22:20|2158.8|2152.8|2159|2153|2159|2153|2158.5|2152.5|4
1652152950000|2022-05-10 03:22:30|2158.8|2152.8|2158.5|2152.5|2158.8|2152.8|2158.5|2152.5|2
1652152960000|2022-05-10 03:22:40|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1652152970000|2022-05-10 03:22:50|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1652152980000|2022-05-10 03:23:00|2157|2151|2157.3|2151.3|2157.3|2151.3|2157|2151|2
1652153020000|2022-05-10 03:23:40|2157.5|2151.5|2158|2152|2158|2152|2157.5|2151.5|2
1652153050000|2022-05-10 03:24:10|2157.8|2151.8|2156.8|2150.8|2157.8|2151.8|2156.8|2150.8|2
1652153080000|2022-05-10 03:24:40|2157|2151|2157.3|2151.3|2157.3|2151.3|2157|2151|2
1652153090000|2022-05-10 03:24:50|2157.5|2151.5|2158|2152|2158|2152|2157.5|2151.5|2
1652153100000|2022-05-10 03:25:00|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1652153110000|2022-05-10 03:25:10|2158|2152|2158.3|2152.3|2158.3|2152.3|2158|2152|2
1652153170000|2022-05-10 03:26:10|2158|2152|2156.5|2150.5|2158|2152|2156.5|2150.5|4
1652153240000|2022-05-10 03:27:20|2156.8|2150.8|2156.5|2150.5|2156.8|2150.8|2156.5|2150.5|2
1652153250000|2022-05-10 03:27:30|2156.8|2150.8|2156.5|2150.5|2156.8|2150.8|2156.5|2150.5|2
1652153340000|2022-05-10 03:29:00|2156.8|2150.8|2157|2151|2157|2151|2156.8|2150.8|2
1652153370000|2022-05-10 03:29:30|2157.3|2151.3|2157|2151|2157.3|2151.3|2157|2151|2
1652153380000|2022-05-10 03:29:40|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157|2151|3
1652153720000|2022-05-10 03:35:20|2157|2151|2157|2151|2157|2151|2157|2151|1
1652153740000|2022-05-10 03:35:40|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1652153750000|2022-05-10 03:35:50|2157|2151|2157|2151|2157|2151|2157|2151|1
1652153780000|2022-05-10 03:36:20|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1652153800000|2022-05-10 03:36:40|2157|2151|2156.8|2150.8|2157|2151|2156.8|2150.8|2
1652153880000|2022-05-10 03:38:00|2157|2151|2157|2151|2157|2151|2157|2151|1
1652153940000|2022-05-10 03:39:00|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1652154010000|2022-05-10 03:40:10|2157|2151|2156.8|2150.8|2157|2151|2156.8|2150.8|2
1652154220000|2022-05-10 03:43:40|2157|2151|2157.5|2151.5|2157.5|2151.5|2157|2151|3
1652154230000|2022-05-10 03:43:50|2157.8|2151.8|2158.5|2152.5|2158.5|2152.5|2157.8|2151.8|2
1652154240000|2022-05-10 03:44:00|2158.8|2152.8|2159.8|2153.8|2159.8|2153.8|2158.8|2152.8|7
1652154250000|2022-05-10 03:44:10|2159|2153|2159|2153|2159|2153|2159|2153|1
1652154270000|2022-05-10 03:44:30|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1652154350000|2022-05-10 03:45:50|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1652154550000|2022-05-10 03:49:10|2159.5|2153.5|2160|2154|2160|2154|2159.5|2153.5|2
1652154700000|2022-05-10 03:51:40|2160.3|2154.3|2160.8|2154.8|2160.8|2154.8|2160.3|2154.3|2
1652154720000|2022-05-10 03:52:00|2161|2155|2160.8|2154.8|2161|2155|2160.8|2154.8|2
1652155000000|2022-05-10 03:56:40|2161|2155|2161|2155|2161|2155|2161|2155|1
1652155010000|2022-05-10 03:56:50|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1652155030000|2022-05-10 03:57:10|2161|2155|2161|2155|2161|2155|2161|2155|1
1652155040000|2022-05-10 03:57:20|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1652155370000|2022-05-10 04:02:50|2161|2155|2160.8|2154.8|2161|2155|2160.8|2154.8|2
1652155580000|2022-05-10 04:06:20|2161|2155|2160.8|2154.8|2161|2155|2160.8|2154.8|2
1652156110000|2022-05-10 04:15:10|2161|2155|2161|2155|2161|2155|2161|2155|1
1652156150000|2022-05-10 04:15:50|2161.3|2155.3|2161|2155|2161.5|2155.5|2161|2155|3
1652156190000|2022-05-10 04:16:30|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1652156400000|2022-05-10 04:20:00|2161|2155|2160.8|2154.8|2161|2155|2160.8|2154.8|2
1652156510000|2022-05-10 04:21:50|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1652156520000|2022-05-10 04:22:00|2161.5|2155.5|2161.8|2155.8|2161.8|2155.8|2161.5|2155.5|2
1652156530000|2022-05-10 04:22:10|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1652156600000|2022-05-10 04:23:20|2161|2155|2161|2155|2161|2155|2161|2155|1
1652156690000|2022-05-10 04:24:50|2161.3|2155.3|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|2
1652156730000|2022-05-10 04:25:30|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1652156790000|2022-05-10 04:26:30|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1652156830000|2022-05-10 04:27:10|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1652156980000|2022-05-10 04:29:40|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1652157030000|2022-05-10 04:30:30|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1652158360000|2022-05-10 04:52:40|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1652158410000|2022-05-10 04:53:30|2161.8|2155.8|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|2
1652158430000|2022-05-10 04:53:50|2161.8|2155.8|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|4
1652158440000|2022-05-10 04:54:00|2161.8|2155.8|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|2
1652158470000|2022-05-10 04:54:30|2161.8|2155.8|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|2
1652158490000|2022-05-10 04:54:50|2161.8|2155.8|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|2
1652158510000|2022-05-10 04:55:10|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1652158530000|2022-05-10 04:55:30|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1652158640000|2022-05-10 04:57:20|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1652158660000|2022-05-10 04:57:40|2161.8|2155.8|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|2
1652158670000|2022-05-10 04:57:50|2161.8|2155.8|2165.6|2159.6|2165.6|2159.6|2161.8|2155.8|6
1652158690000|2022-05-10 04:58:10|2164.8|2158.8|2165.6|2159.6|2165.6|2159.6|2164.8|2158.8|2
1652158700000|2022-05-10 04:58:20|2166|2160|2166|2160|2166|2160|2166|2160|1
1652158810000|2022-05-10 05:00:10|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1652158820000|2022-05-10 05:00:20|2166|2160|2166|2160|2166|2160|2166|2160|1
1652158890000|2022-05-10 05:01:30|2166.3|2160.3|2167.8|2161.8|2168|2162|2166.3|2160.3|5
1652158900000|2022-05-10 05:01:40|2167.5|2161.5|2168|2162|2168|2162|2167.5|2161.5|3
1652158910000|2022-05-10 05:01:50|2168.3|2162.3|2170.6|2164.6|2170.6|2164.6|2168.3|2162.3|2
1652158930000|2022-05-10 05:02:10|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1652158970000|2022-05-10 05:02:50|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1652158980000|2022-05-10 05:03:00|2171.5|2165.5|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|2
1652159000000|2022-05-10 05:03:20|2172|2166|2172|2166|2172|2166|2172|2166|1
1652159060000|2022-05-10 05:04:20|2171.3|2165.3|2171|2165|2171.8|2165.8|2171|2165|3
1652159100000|2022-05-10 05:05:00|2170.8|2164.8|2170.5|2164.5|2170.8|2164.8|2170.5|2164.5|2
1652159110000|2022-05-10 05:05:10|2170.3|2164.3|2169.5|2163.5|2170.3|2164.3|2169.5|2163.5|2
1652159120000|2022-05-10 05:05:20|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1652159130000|2022-05-10 05:05:30|2170|2164|2169.8|2163.8|2170|2164|2169.8|2163.8|2
1652159160000|2022-05-10 05:06:00|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.3|2163.3|3
1652159170000|2022-05-10 05:06:10|2169.3|2163.3|2168.8|2162.8|2169.3|2163.3|2168.8|2162.8|2
1652159190000|2022-05-10 05:06:30|2169|2163|2168.8|2162.8|2169|2163|2168.8|2162.8|2
1652159200000|2022-05-10 05:06:40|2169|2163|2169|2163|2169|2163|2169|2163|1
1652159210000|2022-05-10 05:06:50|2168.8|2162.8|2169|2163|2169|2163|2168.8|2162.8|2
1652159220000|2022-05-10 05:07:00|2168.8|2162.8|2169|2163|2169|2163|2168.8|2162.8|2
1652159230000|2022-05-10 05:07:10|2169.3|2163.3|2169|2163|2169.3|2163.3|2169|2163|2
1652159250000|2022-05-10 05:07:30|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1652159260000|2022-05-10 05:07:40|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|2
1652159270000|2022-05-10 05:07:50|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|2
1652159290000|2022-05-10 05:08:10|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|2
1652159300000|2022-05-10 05:08:20|2169.5|2163.5|2171.8|2165.8|2171.8|2165.8|2169.5|2163.5|2
1652159310000|2022-05-10 05:08:30|2173.3|2167.3|2173.8|2167.8|2173.9|2167.9|2173.3|2167.3|5
1652159320000|2022-05-10 05:08:40|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1652159340000|2022-05-10 05:09:00|2175|2169|2175|2169|2175|2169|2175|2169|1
1652159400000|2022-05-10 05:10:00|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2173.8|2167.8|4
1652159500000|2022-05-10 05:11:40|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1652159510000|2022-05-10 05:11:50|2175|2169|2175|2169|2175|2169|2175|2169|1
1652159540000|2022-05-10 05:12:20|2175.3|2169.3|2178.5|2172.5|2178.5|2172.5|2175.3|2169.3|2
1652159550000|2022-05-10 05:12:30|2179.5|2173.5|2179.8|2173.8|2179.8|2173.8|2179.5|2173.5|2
1652159590000|2022-05-10 05:13:10|2180|2174|2180|2174|2180|2174|2180|2174|1
1652159610000|2022-05-10 05:13:30|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1652159640000|2022-05-10 05:14:00|2180.5|2174.5|2180.5|2174.5|2180.8|2174.8|2180.3|2174.3|5
1652159650000|2022-05-10 05:14:10|2179.8|2173.8|2179.3|2173.3|2179.8|2173.8|2179.3|2173.3|3
1652159660000|2022-05-10 05:14:20|2178.8|2172.8|2178.3|2172.3|2178.8|2172.8|2178.3|2172.3|2
1652159670000|2022-05-10 05:14:30|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1652159680000|2022-05-10 05:14:40|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1652159710000|2022-05-10 05:15:10|2178.5|2172.5|2178.3|2172.3|2178.5|2172.5|2178.3|2172.3|2
1652159790000|2022-05-10 05:16:30|2177|2171|2176.8|2170.8|2177|2171|2176.8|2170.8|2
1652159800000|2022-05-10 05:16:40|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1652159810000|2022-05-10 05:16:50|2175.8|2169.8|2175.5|2169.5|2176|2170|2175.5|2169.5|3
1652159870000|2022-05-10 05:17:50|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1652159890000|2022-05-10 05:18:10|2176|2170|2176|2170|2176|2170|2176|2170|1
1652159950000|2022-05-10 05:19:10|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1652159990000|2022-05-10 05:19:50|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1652160030000|2022-05-10 05:20:30|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1652160080000|2022-05-10 05:21:20|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1652160250000|2022-05-10 05:24:10|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1652160300000|2022-05-10 05:25:00|2177.9|2171.9|2180.5|2174.5|2180.5|2174.5|2177.9|2171.9|2
1652160310000|2022-05-10 05:25:10|2180.9|2174.9|2180.8|2174.8|2181|2175|2180.8|2174.8|4
1652160320000|2022-05-10 05:25:20|2180.5|2174.5|2180.4|2174.4|2180.5|2174.5|2180.4|2174.4|2
1652160360000|2022-05-10 05:26:00|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1652160370000|2022-05-10 05:26:10|2181.3|2175.3|2181.5|2175.5|2181.5|2175.5|2181.3|2175.3|2
1652160380000|2022-05-10 05:26:20|2180.9|2174.9|2182.8|2176.8|2182.8|2176.8|2180.9|2174.9|2
1652160390000|2022-05-10 05:26:30|2182.6|2176.6|2184.1|2178.1|2184.1|2178.1|2182.6|2176.6|2
1652160430000|2022-05-10 05:27:10|2184|2178|2184|2178|2184|2178|2184|2178|1
1652160440000|2022-05-10 05:27:20|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1652160520000|2022-05-10 05:28:40|2184.8|2178.8|2186.4|2180.4|2186.4|2180.4|2184.8|2178.8|3
1652160530000|2022-05-10 05:28:50|2185.6|2179.6|2185.8|2179.8|2185.8|2179.8|2185.6|2179.6|2
1652160550000|2022-05-10 05:29:10|2185.5|2179.5|2184.3|2178.3|2185.5|2179.5|2184.3|2178.3|4
1652160560000|2022-05-10 05:29:20|2184|2178|2183.8|2177.8|2184|2178|2183.8|2177.8|4
1652160570000|2022-05-10 05:29:30|2184|2178|2186.4|2180.4|2186.4|2180.4|2183.8|2177.8|6
1652160580000|2022-05-10 05:29:40|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1652160590000|2022-05-10 05:29:50|2186|2180|2186.3|2180.3|2186.3|2180.3|2186|2180|2
1652160600000|2022-05-10 05:30:00|2186|2180|2183.3|2177.3|2186.3|2180.3|2183.3|2177.3|14
1652160610000|2022-05-10 05:30:10|2183.1|2177.1|2182.5|2176.5|2183.1|2177.1|2182.3|2176.3|6
1652160620000|2022-05-10 05:30:20|2182.8|2176.8|2182.5|2176.5|2182.8|2176.8|2182.5|2176.5|2
1652160630000|2022-05-10 05:30:30|2182.8|2176.8|2182.5|2176.5|2183|2177|2182.5|2176.5|4
1652160640000|2022-05-10 05:30:40|2182.8|2176.8|2183|2177|2183|2177|2182.8|2176.8|2
1652160650000|2022-05-10 05:30:50|2183.8|2177.8|2189.1|2183.1|2189.3|2183.3|2183.8|2177.8|4
1652160680000|2022-05-10 05:31:20|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1652160690000|2022-05-10 05:31:30|2188.1|2182.1|2187.6|2181.6|2188.1|2182.1|2187.4|2181.4|3
1652160700000|2022-05-10 05:31:40|2186.9|2180.9|2186.4|2180.4|2186.9|2180.9|2186.4|2180.4|3
1652160710000|2022-05-10 05:31:50|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1652160720000|2022-05-10 05:32:00|2186.3|2180.3|2186|2180|2186.5|2180.5|2186|2180|4
1652160730000|2022-05-10 05:32:10|2186.3|2180.3|2190|2184|2191.8|2185.8|2186.3|2180.3|13
1652160740000|2022-05-10 05:32:20|2189.9|2183.9|2189.4|2183.4|2189.9|2183.9|2189.4|2183.4|3
1652160750000|2022-05-10 05:32:30|2189.6|2183.6|2190.4|2184.4|2190.5|2184.5|2189.6|2183.6|4
1652160770000|2022-05-10 05:32:50|2189.6|2183.6|2189.4|2183.4|2189.6|2183.6|2189.4|2183.4|2
1652160790000|2022-05-10 05:33:10|2188.5|2182.5|2188.8|2182.8|2189|2183|2188|2182|5
1652160800000|2022-05-10 05:33:20|2188|2182|2187.5|2181.5|2188|2182|2187.5|2181.5|2
1652160810000|2022-05-10 05:33:30|2187.3|2181.3|2186.8|2180.8|2187.3|2181.3|2186.8|2180.8|2
1652160820000|2022-05-10 05:33:40|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1652160830000|2022-05-10 05:33:50|2185.8|2179.8|2185.5|2179.5|2186|2180|2185.5|2179.5|4
1652160840000|2022-05-10 05:34:00|2185.8|2179.8|2186.3|2180.3|2186.3|2180.3|2185.8|2179.8|2
1652160850000|2022-05-10 05:34:10|2186|2180|2186.3|2180.3|2186.3|2180.3|2185.8|2179.8|3
1652160860000|2022-05-10 05:34:20|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.3|2180.3|3
1652160890000|2022-05-10 05:34:50|2186|2180|2185.3|2179.3|2186|2180|2185.3|2179.3|4
1652160900000|2022-05-10 05:35:00|2185|2179|2184.5|2178.5|2185|2179|2184.5|2178.5|2
1652160920000|2022-05-10 05:35:20|2184.8|2178.8|2185|2179|2185|2179|2184.8|2178.8|2
1652160960000|2022-05-10 05:36:00|2185.3|2179.3|2185.3|2179.3|2185.5|2179.5|2185.3|2179.3|3
1652161000000|2022-05-10 05:36:40|2185|2179|2184.8|2178.8|2185.3|2179.3|2184.8|2178.8|3
1652161030000|2022-05-10 05:37:10|2185|2179|2185|2179|2185|2179|2185|2179|1
1652161060000|2022-05-10 05:37:40|2184.5|2178.5|2182.8|2176.8|2184.5|2178.5|2182.8|2176.8|3
1652161070000|2022-05-10 05:37:50|2182.5|2176.5|2183.5|2177.5|2184|2178|2182.5|2176.5|11
1652161080000|2022-05-10 05:38:00|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183|2177|3
1652161090000|2022-05-10 05:38:10|2182|2176|2182|2176|2182|2176|2182|2176|1
1652161100000|2022-05-10 05:38:20|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1652161250000|2022-05-10 05:40:50|2180.8|2174.8|2181.8|2175.8|2181.8|2175.8|2180.8|2174.8|2
1652161290000|2022-05-10 05:41:30|2182|2176|2185|2179|2185.1|2179.1|2182|2176|5
1652161300000|2022-05-10 05:41:40|2185.1|2179.1|2184.3|2178.3|2185.1|2179.1|2184|2178|7
1652161310000|2022-05-10 05:41:50|2184.5|2178.5|2185.3|2179.3|2187.3|2181.3|2184.5|2178.5|6
1652161320000|2022-05-10 05:42:00|2185|2179|2184.6|2178.6|2185|2179|2184.6|2178.6|2
1652161330000|2022-05-10 05:42:10|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1652161350000|2022-05-10 05:42:30|2184.3|2178.3|2183|2177|2184.3|2178.3|2183|2177|3
1652161360000|2022-05-10 05:42:40|2182.3|2176.3|2181.3|2175.3|2182.5|2176.5|2181.3|2175.3|10
1652161370000|2022-05-10 05:42:50|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1652161380000|2022-05-10 05:43:00|2181|2175|2180.8|2174.8|2181|2175|2180.5|2174.5|3
1652161390000|2022-05-10 05:43:10|2181.3|2175.3|2180.8|2174.8|2181.3|2175.3|2180.8|2174.8|3
1652161400000|2022-05-10 05:43:20|2180.5|2174.5|2179.8|2173.8|2180.5|2174.5|2179.5|2173.5|4
1652161420000|2022-05-10 05:43:40|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1652161470000|2022-05-10 05:44:30|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1652161490000|2022-05-10 05:44:50|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1652161500000|2022-05-10 05:45:00|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1652161570000|2022-05-10 05:46:10|2179.8|2173.8|2179.5|2173.5|2179.8|2173.8|2179.5|2173.5|2
1652161680000|2022-05-10 05:48:00|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1652161740000|2022-05-10 05:49:00|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1652161780000|2022-05-10 05:49:40|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1652161800000|2022-05-10 05:50:00|2179|2173|2177|2171|2179|2173|2177|2171|4
1652161820000|2022-05-10 05:50:20|2177.3|2171.3|2179.5|2173.5|2179.5|2173.5|2177.3|2171.3|5
1652161840000|2022-05-10 05:50:40|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1652161950000|2022-05-10 05:52:30|2179|2173|2175.3|2169.3|2179|2173|2175.3|2169.3|9
1652161970000|2022-05-10 05:52:50|2175|2169|2175|2169|2175|2169|2175|2169|1
1652162000000|2022-05-10 05:53:20|2174.8|2168.8|2174.3|2168.3|2174.8|2168.8|2174.3|2168.3|2
1652162010000|2022-05-10 05:53:30|2174|2168|2173.8|2167.8|2174|2168|2173.8|2167.8|2
1652162020000|2022-05-10 05:53:40|2174|2168|2174|2168|2174|2168|2174|2168|1
1652162040000|2022-05-10 05:54:00|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1652162050000|2022-05-10 05:54:10|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1652162110000|2022-05-10 05:55:10|2174|2168|2174|2168|2174|2168|2174|2168|1
1652162120000|2022-05-10 05:55:20|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1652162160000|2022-05-10 05:56:00|2174|2168|2174.5|2168.5|2174.5|2168.5|2173.5|2167.5|3
1652162170000|2022-05-10 05:56:10|2174|2168|2174.3|2168.3|2174.3|2168.3|2174|2168|2
1652162190000|2022-05-10 05:56:30|2174|2168|2173.8|2167.8|2174|2168|2173.8|2167.8|2
1652162230000|2022-05-10 05:57:10|2173.5|2167.5|2174|2168|2174|2168|2173.5|2167.5|3
1652162320000|2022-05-10 05:58:40|2174.3|2168.3|2174|2168|2174.3|2168.3|2174|2168|2
1652162370000|2022-05-10 05:59:30|2173.8|2167.8|2171.8|2165.8|2173.8|2167.8|2171.8|2165.8|6
1652162400000|2022-05-10 06:00:00|2171.5|2165.5|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|2
1652162430000|2022-05-10 06:00:30|2171|2165|2165|2159|2171|2165|2165|2159|8
1652162450000|2022-05-10 06:00:50|2164.8|2158.8|2164.5|2158.5|2164.8|2158.8|2164.5|2158.5|2
1652162490000|2022-05-10 06:01:30|2165.5|2159.5|2173.6|2167.6|2177|2171|2165.5|2159.5|6
1652162510000|2022-05-10 06:01:50|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1652162540000|2022-05-10 06:02:20|2171.5|2165.5|2171.4|2165.4|2171.5|2165.5|2171.4|2165.4|2
1652162560000|2022-05-10 06:02:40|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1652162620000|2022-05-10 06:03:40|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1652162660000|2022-05-10 06:04:20|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1652162670000|2022-05-10 06:04:30|2171|2165|2165|2159|2171|2165|2165|2159|13
1652162680000|2022-05-10 06:04:40|2164.5|2158.5|2165|2159|2165|2159|2164|2158|4
1652162690000|2022-05-10 06:04:50|2164.3|2158.3|2164.8|2158.8|2164.8|2158.8|2164.3|2158.3|3
1652162700000|2022-05-10 06:05:00|2163.3|2157.3|2164|2158|2164|2158|2163.3|2157.3|3
1652162790000|2022-05-10 06:06:30|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1652162870000|2022-05-10 06:07:50|2163.8|2157.8|2162.3|2156.3|2163.8|2157.8|2162.3|2156.3|2
1652162880000|2022-05-10 06:08:00|2162|2156|2160.8|2154.8|2162|2156|2160.8|2154.8|4
1652162900000|2022-05-10 06:08:20|2160.5|2154.5|2160|2154|2160.5|2154.5|2160|2154|2
1652162910000|2022-05-10 06:08:30|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1652162950000|2022-05-10 06:09:10|2159.5|2153.5|2159.3|2153.3|2159.5|2153.5|2159.3|2153.3|2
1652162960000|2022-05-10 06:09:20|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1652162970000|2022-05-10 06:09:30|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1652163000000|2022-05-10 06:10:00|2160|2154|2163.3|2157.3|2163.3|2157.3|2160|2154|2
1652163020000|2022-05-10 06:10:20|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1652163040000|2022-05-10 06:10:40|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|1
1652163060000|2022-05-10 06:11:00|2163|2157|2163|2157|2163|2157|2163|2157|1
1652163070000|2022-05-10 06:11:10|2162.8|2156.8|2162|2156|2162.8|2156.8|2162|2156|2
1652163080000|2022-05-10 06:11:20|2162.3|2156.3|2163.5|2157.5|2163.5|2157.5|2162.3|2156.3|2
1652163090000|2022-05-10 06:11:30|2164|2158|2165.3|2159.3|2166|2160|2164|2158|4
1652163120000|2022-05-10 06:12:00|2165.8|2159.8|2166|2160|2166.3|2160.3|2165.8|2159.8|3
1652163140000|2022-05-10 06:12:20|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1652163150000|2022-05-10 06:12:30|2168.3|2162.3|2167.8|2161.8|2168.3|2162.3|2167.8|2161.8|2
1652163300000|2022-05-10 06:15:00|2167.5|2161.5|2165.8|2159.8|2167.5|2161.5|2165.8|2159.8|2
1652163340000|2022-05-10 06:15:40|2166|2160|2168.5|2162.5|2168.5|2162.5|2166|2160|4
1652163350000|2022-05-10 06:15:50|2169.3|2163.3|2169.5|2163.5|2169.5|2163.5|2169.3|2163.3|2
1652163410000|2022-05-10 06:16:50|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1652163420000|2022-05-10 06:17:00|2169|2163|2166.8|2160.8|2169|2163|2166.8|2160.8|5
1652163440000|2022-05-10 06:17:20|2166.5|2160.5|2166.3|2160.3|2166.5|2160.5|2166.3|2160.3|2
1652163450000|2022-05-10 06:17:30|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.3|2160.3|3
1652163510000|2022-05-10 06:18:30|2166.8|2160.8|2169|2163|2169|2163|2166.8|2160.8|2
1652163520000|2022-05-10 06:18:40|2169.3|2163.3|2170|2164|2170|2164|2169.3|2163.3|2
1652163570000|2022-05-10 06:19:30|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1652163790000|2022-05-10 06:23:10|2169.5|2163.5|2169|2163|2169.5|2163.5|2169|2163|2
1652163840000|2022-05-10 06:24:00|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1652164040000|2022-05-10 06:27:20|2168.5|2162.5|2166.8|2160.8|2168.5|2162.5|2166.8|2160.8|2
1652164070000|2022-05-10 06:27:50|2166.5|2160.5|2166|2160|2166.5|2160.5|2166|2160|2
1652164100000|2022-05-10 06:28:20|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1652164200000|2022-05-10 06:30:00|2165.5|2159.5|2164.5|2158.5|2165.5|2159.5|2164.5|2158.5|2
1652164220000|2022-05-10 06:30:20|2165|2159|2165|2159|2165|2159|2165|2159|1
1652164250000|2022-05-10 06:30:50|2164.8|2158.8|2164.5|2158.5|2164.8|2158.8|2164.5|2158.5|2
1652164270000|2022-05-10 06:31:10|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1652164280000|2022-05-10 06:31:20|2164|2158|2164|2158|2164|2158|2164|2158|1
1652164310000|2022-05-10 06:31:50|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1652164350000|2022-05-10 06:32:30|2164|2158|2164|2158|2164|2158|2164|2158|1
1652164480000|2022-05-10 06:34:40|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1652164520000|2022-05-10 06:35:20|2165.3|2159.3|2168|2162|2168|2162|2165.3|2159.3|5
1652164570000|2022-05-10 06:36:10|2167.8|2161.8|2167.5|2161.5|2167.8|2161.8|2167.5|2161.5|2
1652164580000|2022-05-10 06:36:20|2167.3|2161.3|2167|2161|2167.3|2161.3|2166|2160|3
1652164600000|2022-05-10 06:36:40|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1652164610000|2022-05-10 06:36:50|2167.5|2161.5|2168.3|2162.3|2168.3|2162.3|2167.5|2161.5|2
1652164620000|2022-05-10 06:37:00|2168|2162|2168|2162|2168|2162|2168|2162|1
1652164630000|2022-05-10 06:37:10|2167.8|2161.8|2167|2161|2167.8|2161.8|2166.5|2160.5|3
1652164660000|2022-05-10 06:37:40|2166.8|2160.8|2166.5|2160.5|2166.8|2160.8|2166.5|2160.5|2
1652164680000|2022-05-10 06:38:00|2166|2160|2166|2160|2166|2160|2166|2160|1
1652164780000|2022-05-10 06:39:40|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1652164890000|2022-05-10 06:41:30|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1652164970000|2022-05-10 06:42:50|2165.3|2159.3|2165|2159|2165.3|2159.3|2165|2159|2
1652164980000|2022-05-10 06:43:00|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1652165040000|2022-05-10 06:44:00|2164|2158|2164|2158|2164|2158|2164|2158|1
1652165090000|2022-05-10 06:44:50|2164.3|2158.3|2165.5|2159.5|2165.5|2159.5|2164.3|2158.3|2
1652165100000|2022-05-10 06:45:00|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1652165120000|2022-05-10 06:45:20|2166.8|2160.8|2167|2161|2167|2161|2166.8|2160.8|2
1652165150000|2022-05-10 06:45:50|2167.3|2161.3|2168|2162|2168|2162|2167.3|2161.3|2
1652165210000|2022-05-10 06:46:50|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1652165250000|2022-05-10 06:47:30|2168|2162|2168|2162|2168|2162|2168|2162|1
1652165280000|2022-05-10 06:48:00|2167.8|2161.8|2167.5|2161.5|2167.8|2161.8|2167.5|2161.5|2
1652165290000|2022-05-10 06:48:10|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1652165330000|2022-05-10 06:48:50|2167.5|2161.5|2166.5|2160.5|2167.5|2161.5|2166.5|2160.5|2
1652165370000|2022-05-10 06:49:30|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1652165410000|2022-05-10 06:50:10|2165.5|2159.5|2164.3|2158.3|2165.5|2159.5|2164.3|2158.3|4
1652165480000|2022-05-10 06:51:20|2164|2158|2164|2158|2164|2158|2164|2158|1
1652165540000|2022-05-10 06:52:20|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1652165560000|2022-05-10 06:52:40|2164|2158|2162.8|2156.8|2164|2158|2162.8|2156.8|2
1652165590000|2022-05-10 06:53:10|2162.5|2156.5|2164.8|2158.8|2165.3|2159.3|2162.5|2156.5|4
1652165610000|2022-05-10 06:53:30|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1652165630000|2022-05-10 06:53:50|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1652165650000|2022-05-10 06:54:10|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1652165660000|2022-05-10 06:54:20|2164.8|2158.8|2165.3|2159.3|2165.3|2159.3|2164.8|2158.8|2
1652165700000|2022-05-10 06:55:00|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|1
1652165720000|2022-05-10 06:55:20|2164.9|2158.9|2164.6|2158.6|2164.9|2158.9|2164.6|2158.6|2
1652165810000|2022-05-10 06:56:50|2164.9|2158.9|2165.1|2159.1|2165.1|2159.1|2164.9|2158.9|2
1652165880000|2022-05-10 06:58:00|2164.9|2158.9|2167.1|2161.1|2167.1|2161.1|2164.9|2158.9|3
1652165900000|2022-05-10 06:58:20|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1652165910000|2022-05-10 06:58:30|2166.9|2160.9|2168.6|2162.6|2168.6|2162.6|2166.9|2160.9|2
1652165920000|2022-05-10 06:58:40|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1652165940000|2022-05-10 06:59:00|2169.4|2163.4|2170.1|2164.1|2170.1|2164.1|2169.4|2163.4|2
1652165950000|2022-05-10 06:59:10|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1652165960000|2022-05-10 06:59:20|2171.4|2165.4|2170.4|2164.4|2171.4|2165.4|2170.4|2164.4|2
1652165970000|2022-05-10 06:59:30|2170.1|2164.1|2172.1|2166.1|2172.1|2166.1|2169.6|2163.6|6
1652165980000|2022-05-10 06:59:40|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1652165990000|2022-05-10 06:59:50|2171.9|2165.9|2172.1|2166.1|2172.1|2166.1|2171.9|2165.9|2
1652166000000|2022-05-10 07:00:00|2171.6|2165.6|2168.9|2162.9|2172.1|2166.1|2168.9|2162.9|11
1652166010000|2022-05-10 07:00:10|2168.6|2162.6|2167.1|2161.1|2168.6|2162.6|2166.9|2160.9|7
1652166020000|2022-05-10 07:00:20|2165.6|2159.6|2163.9|2157.9|2165.6|2159.6|2163.9|2157.9|6
1652166030000|2022-05-10 07:00:30|2164.1|2158.1|2162.1|2156.1|2165.4|2159.4|2162.1|2156.1|8
1652166040000|2022-05-10 07:00:40|2161.9|2155.9|2160.9|2154.9|2161.9|2155.9|2160.9|2154.9|3
1652166050000|2022-05-10 07:00:50|2161.1|2155.1|2160.1|2154.1|2161.1|2155.1|2160.1|2154.1|4
1652166060000|2022-05-10 07:01:00|2160.5|2154.5|2162.4|2156.4|2162.4|2156.4|2160.5|2154.5|4
1652166070000|2022-05-10 07:01:10|2162.9|2156.9|2163.9|2157.9|2163.9|2157.9|2162.9|2156.9|5
1652166080000|2022-05-10 07:01:20|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1652166090000|2022-05-10 07:01:30|2163.4|2157.4|2162.9|2156.9|2163.4|2157.4|2162.9|2156.9|3
1652166100000|2022-05-10 07:01:40|2163.4|2157.4|2163.9|2157.9|2163.9|2157.9|2163.4|2157.4|2
1652166110000|2022-05-10 07:01:50|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1652166120000|2022-05-10 07:02:00|2164.6|2158.6|2164.9|2158.9|2164.9|2158.9|2164.6|2158.6|2
1652166130000|2022-05-10 07:02:10|2165.1|2159.1|2167.1|2161.1|2167.1|2161.1|2165.1|2159.1|3
1652166150000|2022-05-10 07:02:30|2167.6|2161.6|2168.4|2162.4|2168.4|2162.4|2167.6|2161.6|2
1652166160000|2022-05-10 07:02:40|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1652166170000|2022-05-10 07:02:50|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1652166180000|2022-05-10 07:03:00|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1652166190000|2022-05-10 07:03:10|2168.4|2162.4|2168.1|2162.1|2168.4|2162.4|2168.1|2162.1|2
1652166200000|2022-05-10 07:03:20|2167.6|2161.6|2166.6|2160.6|2167.6|2161.6|2166.6|2160.6|2
1652166210000|2022-05-10 07:03:30|2166.4|2160.4|2166.6|2160.6|2166.6|2160.6|2166.4|2160.4|2
1652166220000|2022-05-10 07:03:40|2167.1|2161.1|2168.4|2162.4|2168.4|2162.4|2167.1|2161.1|2
1652166230000|2022-05-10 07:03:50|2168.6|2162.6|2169.1|2163.1|2169.1|2163.1|2168.6|2162.6|2
1652166270000|2022-05-10 07:04:30|2168.9|2162.9|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|2
1652166310000|2022-05-10 07:05:10|2168.9|2162.9|2169.1|2163.1|2169.1|2163.1|2168.9|2162.9|2
1652166320000|2022-05-10 07:05:20|2169.6|2163.6|2170.6|2164.6|2170.9|2164.9|2169.6|2163.6|3
1652166330000|2022-05-10 07:05:30|2170.9|2164.9|2172.6|2166.6|2172.6|2166.6|2170.9|2164.9|4
1652166340000|2022-05-10 07:05:40|2172.1|2166.1|2173.1|2167.1|2173.1|2167.1|2172.1|2166.1|3
1652166350000|2022-05-10 07:05:50|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.4|2168.4|3
1652166370000|2022-05-10 07:06:10|2174.4|2168.4|2173.1|2167.1|2174.4|2168.4|2173.1|2167.1|3
1652166380000|2022-05-10 07:06:20|2172.9|2166.9|2172.6|2166.6|2172.9|2166.9|2172.4|2166.4|5
1652166390000|2022-05-10 07:06:30|2172.9|2166.9|2173.1|2167.1|2173.1|2167.1|2172.9|2166.9|2
1652166420000|2022-05-10 07:07:00|2173.4|2167.4|2174.6|2168.6|2174.6|2168.6|2173.4|2167.4|2
1652166470000|2022-05-10 07:07:50|2174.4|2168.4|2171.9|2165.9|2174.4|2168.4|2171.9|2165.9|3
1652166500000|2022-05-10 07:08:20|2171.6|2165.6|2172.1|2166.1|2172.6|2166.6|2171.6|2165.6|3
1652166520000|2022-05-10 07:08:40|2171.9|2165.9|2172.1|2166.1|2172.1|2166.1|2171.6|2165.6|3
1652166530000|2022-05-10 07:08:50|2172.4|2166.4|2173.1|2167.1|2173.1|2167.1|2172.4|2166.4|3
1652166540000|2022-05-10 07:09:00|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1652166560000|2022-05-10 07:09:20|2173.9|2167.9|2174.9|2168.9|2174.9|2168.9|2173.9|2167.9|3
1652166570000|2022-05-10 07:09:30|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1652166580000|2022-05-10 07:09:40|2175.1|2169.1|2175.4|2169.4|2175.6|2169.6|2175.1|2169.1|4
1652166590000|2022-05-10 07:09:50|2175.9|2169.9|2176.9|2170.9|2177.4|2171.4|2175.9|2169.9|4
1652166600000|2022-05-10 07:10:00|2176.4|2170.4|2173.1|2167.1|2176.4|2170.4|2173.1|2167.1|8
1652166610000|2022-05-10 07:10:10|2172.9|2166.9|2172.6|2166.6|2172.9|2166.9|2172.6|2166.6|2
1652166620000|2022-05-10 07:10:20|2172.1|2166.1|2170.6|2164.6|2172.1|2166.1|2170.6|2164.6|3
1652166630000|2022-05-10 07:10:30|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.1|2164.1|3
1652166690000|2022-05-10 07:11:30|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1652166700000|2022-05-10 07:11:40|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1652166710000|2022-05-10 07:11:50|2169.1|2163.1|2167.6|2161.6|2169.4|2163.4|2167.6|2161.6|4
1652166720000|2022-05-10 07:12:00|2167.4|2161.4|2167.9|2161.9|2167.9|2161.9|2166.9|2160.9|3
1652166730000|2022-05-10 07:12:10|2168.1|2162.1|2169.1|2163.1|2169.1|2163.1|2168.1|2162.1|5
1652166740000|2022-05-10 07:12:20|2169.4|2163.4|2170.1|2164.1|2170.1|2164.1|2169.4|2163.4|2
1652166760000|2022-05-10 07:12:40|2169.9|2163.9|2169.6|2163.6|2169.9|2163.9|2169.4|2163.4|4
1652166800000|2022-05-10 07:13:20|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1652166820000|2022-05-10 07:13:40|2169.1|2163.1|2167.9|2161.9|2169.1|2163.1|2167.9|2161.9|3
1652166850000|2022-05-10 07:14:10|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1652166900000|2022-05-10 07:15:00|2167.4|2161.4|2167.6|2161.6|2167.6|2161.6|2167.4|2161.4|2
1652166920000|2022-05-10 07:15:20|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1652166990000|2022-05-10 07:16:30|2167.1|2161.1|2168.9|2162.9|2169.1|2163.1|2167.1|2161.1|7
1652167010000|2022-05-10 07:16:50|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1652167020000|2022-05-10 07:17:00|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1652167090000|2022-05-10 07:18:10|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1652167110000|2022-05-10 07:18:30|2167.6|2161.6|2167.1|2161.1|2167.6|2161.6|2167.1|2161.1|3
1652167140000|2022-05-10 07:19:00|2166.6|2160.6|2166.1|2160.1|2166.6|2160.6|2166.1|2160.1|2
1652167150000|2022-05-10 07:19:10|2166.4|2160.4|2165.9|2159.9|2166.4|2160.4|2165.9|2159.9|2
1652167160000|2022-05-10 07:19:20|2165.6|2159.6|2163.6|2157.6|2165.6|2159.6|2163.6|2157.6|6
1652167170000|2022-05-10 07:19:30|2163.1|2157.1|2162.9|2156.9|2163.1|2157.1|2162.9|2156.9|2
1652167180000|2022-05-10 07:19:40|2163.1|2157.1|2164.4|2158.4|2164.4|2158.4|2163.1|2157.1|2
1652167190000|2022-05-10 07:19:50|2164.6|2158.6|2165.4|2159.4|2165.4|2159.4|2164.6|2158.6|3
1652167200000|2022-05-10 07:20:00|2165.6|2159.6|2164.9|2158.9|2165.6|2159.6|2164.9|2158.9|4
1652167250000|2022-05-10 07:20:50|2164.6|2158.6|2164.4|2158.4|2164.6|2158.6|2164.4|2158.4|2
1652167260000|2022-05-10 07:21:00|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1652167270000|2022-05-10 07:21:10|2164.9|2158.9|2164.6|2158.6|2164.9|2158.9|2164.6|2158.6|2
1652167290000|2022-05-10 07:21:30|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1652167310000|2022-05-10 07:21:50|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1652167320000|2022-05-10 07:22:00|2165.9|2159.9|2167.9|2161.9|2167.9|2161.9|2165.9|2159.9|3
1652167330000|2022-05-10 07:22:10|2168.4|2162.4|2168.4|2162.4|2168.6|2162.6|2168.4|2162.4|3
1652167340000|2022-05-10 07:22:20|2168.6|2162.6|2170.4|2164.4|2170.4|2164.4|2168.6|2162.6|4
1652167350000|2022-05-10 07:22:30|2170.1|2164.1|2170.4|2164.4|2170.4|2164.4|2170.1|2164.1|2
1652167360000|2022-05-10 07:22:40|2171.4|2165.4|2172.4|2166.4|2172.6|2166.6|2171.4|2165.4|5
1652167370000|2022-05-10 07:22:50|2172.1|2166.1|2171.9|2165.9|2172.1|2166.1|2171.9|2165.9|2
1652167380000|2022-05-10 07:23:00|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1652167390000|2022-05-10 07:23:10|2172.4|2166.4|2173.9|2167.9|2175.6|2169.6|2172.4|2166.4|9
1652167400000|2022-05-10 07:23:20|2174.1|2168.1|2175.4|2169.4|2175.4|2169.4|2174.1|2168.1|2
1652167410000|2022-05-10 07:23:30|2176.9|2170.9|2176.6|2170.6|2177.1|2171.1|2176.6|2170.6|3
1652167440000|2022-05-10 07:24:00|2176.1|2170.1|2174.1|2168.1|2176.1|2170.1|2174.1|2168.1|3
1652167450000|2022-05-10 07:24:10|2174.4|2168.4|2175.9|2169.9|2175.9|2169.9|2174.4|2168.4|2
1652167460000|2022-05-10 07:24:20|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1652167480000|2022-05-10 07:24:40|2175.9|2169.9|2176.1|2170.1|2176.1|2170.1|2175.9|2169.9|2
1652167490000|2022-05-10 07:24:50|2176.4|2170.4|2176.1|2170.1|2176.4|2170.4|2175.6|2169.6|3
1652167500000|2022-05-10 07:25:00|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.1|2169.1|3
1652167510000|2022-05-10 07:25:10|2176.6|2170.6|2178.6|2172.6|2178.6|2172.6|2176.6|2170.6|2
1652167520000|2022-05-10 07:25:20|2178.9|2172.9|2180.4|2174.4|2180.4|2174.4|2178.9|2172.9|2
1652167650000|2022-05-10 07:27:30|2180.6|2174.6|2180.9|2174.9|2180.9|2174.9|2180.6|2174.6|2
1652167690000|2022-05-10 07:28:10|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1652167700000|2022-05-10 07:28:20|2180.4|2174.4|2179.1|2173.1|2180.4|2174.4|2179.1|2173.1|2
1652167740000|2022-05-10 07:29:00|2178.6|2172.6|2177.9|2171.9|2179.1|2173.1|2177.9|2171.9|4
1652167770000|2022-05-10 07:29:30|2177.6|2171.6|2175.4|2169.4|2177.6|2171.6|2175.4|2169.4|4
1652167780000|2022-05-10 07:29:40|2175.1|2169.1|2174.9|2168.9|2175.4|2169.4|2174.9|2168.9|4
1652167790000|2022-05-10 07:29:50|2174.6|2168.6|2172.9|2166.9|2174.6|2168.6|2172.9|2166.9|8
1652167800000|2022-05-10 07:30:00|2172.6|2166.6|2171.1|2165.1|2172.6|2166.6|2171.1|2165.1|8
1652167810000|2022-05-10 07:30:10|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1652167820000|2022-05-10 07:30:20|2172|2166|2172.8|2166.8|2172.8|2166.8|2172|2166|2
1652167830000|2022-05-10 07:30:30|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1652167850000|2022-05-10 07:30:50|2172.9|2166.9|2172.6|2166.6|2172.9|2166.9|2172.6|2166.6|2
1652167870000|2022-05-10 07:31:10|2172.4|2166.4|2171.9|2165.9|2172.6|2166.6|2171.9|2165.9|3
1652167880000|2022-05-10 07:31:20|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1652167920000|2022-05-10 07:32:00|2171.4|2165.4|2170.4|2164.4|2171.4|2165.4|2170.4|2164.4|2
1652167930000|2022-05-10 07:32:10|2170.1|2164.1|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|2
1652167950000|2022-05-10 07:32:30|2169.6|2163.6|2168.9|2162.9|2169.6|2163.6|2168.9|2162.9|2
1652167960000|2022-05-10 07:32:40|2168.6|2162.6|2168.4|2162.4|2168.6|2162.6|2168.4|2162.4|2
1652167980000|2022-05-10 07:33:00|2168.1|2162.1|2166.9|2160.9|2168.1|2162.1|2166.9|2160.9|4
1652168010000|2022-05-10 07:33:30|2166.6|2160.6|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|2
1652168020000|2022-05-10 07:33:40|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1652168040000|2022-05-10 07:34:00|2165.9|2159.9|2165.4|2159.4|2165.9|2159.9|2165.4|2159.4|2
1652168070000|2022-05-10 07:34:30|2165.1|2159.1|2163.4|2157.4|2165.1|2159.1|2163.4|2157.4|2
1652168080000|2022-05-10 07:34:40|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1652168090000|2022-05-10 07:34:50|2163.4|2157.4|2162.9|2156.9|2163.4|2157.4|2162.9|2156.9|2
1652168100000|2022-05-10 07:35:00|2162.6|2156.6|2161.9|2155.9|2162.6|2156.6|2161.6|2155.6|3
1652168110000|2022-05-10 07:35:10|2161.6|2155.6|2161.4|2155.4|2161.6|2155.6|2161.4|2155.4|2
1652168140000|2022-05-10 07:35:40|2161.1|2155.1|2160.6|2154.6|2161.1|2155.1|2160.4|2154.4|3
1652168150000|2022-05-10 07:35:50|2160.9|2154.9|2160.6|2154.6|2160.9|2154.9|2160.6|2154.6|2
1652168170000|2022-05-10 07:36:10|2160.4|2154.4|2159.6|2153.6|2160.4|2154.4|2159.6|2153.6|2
1652168200000|2022-05-10 07:36:40|2159.4|2153.4|2159.1|2153.1|2159.4|2153.4|2159.1|2153.1|2
1652168230000|2022-05-10 07:37:10|2158.6|2152.6|2158.1|2152.1|2158.6|2152.6|2158.1|2152.1|2
1652168240000|2022-05-10 07:37:20|2157.9|2151.9|2158.1|2152.1|2158.1|2152.1|2157.9|2151.9|2
1652168260000|2022-05-10 07:37:40|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1652168280000|2022-05-10 07:38:00|2157.6|2151.6|2158.4|2152.4|2158.4|2152.4|2157.6|2151.6|3
1652168290000|2022-05-10 07:38:10|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1652168300000|2022-05-10 07:38:20|2157.9|2151.9|2156.4|2150.4|2157.9|2151.9|2156.4|2150.4|4
1652168310000|2022-05-10 07:38:30|2156.1|2150.1|2155.9|2149.9|2156.1|2150.1|2155.9|2149.9|2
1652168320000|2022-05-10 07:38:40|2156.1|2150.1|2157.8|2151.8|2159.5|2153.5|2156.1|2150.1|5
1652168330000|2022-05-10 07:38:50|2157|2151|2157|2151|2157|2151|2157|2151|1
1652168340000|2022-05-10 07:39:00|2158|2152|2160.1|2154.1|2160.1|2154.1|2158|2152|5
1652168360000|2022-05-10 07:39:20|2159.9|2153.9|2159.8|2153.8|2159.9|2153.9|2159.8|2153.8|2
1652168390000|2022-05-10 07:39:50|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1652168420000|2022-05-10 07:40:20|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1652168440000|2022-05-10 07:40:40|2159.4|2153.4|2159.6|2153.6|2159.6|2153.6|2159.4|2153.4|2
1652168460000|2022-05-10 07:41:00|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1652168470000|2022-05-10 07:41:10|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.4|2153.4|3
1652168480000|2022-05-10 07:41:20|2159.4|2153.4|2159.1|2153.1|2159.4|2153.4|2159.1|2153.1|2
1652168510000|2022-05-10 07:41:50|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1652168550000|2022-05-10 07:42:30|2159.1|2153.1|2160.9|2154.9|2160.9|2154.9|2159.1|2153.1|2
1652168560000|2022-05-10 07:42:40|2161.6|2155.6|2163.1|2157.1|2163.1|2157.1|2161.6|2155.6|4
1652168580000|2022-05-10 07:43:00|2162.6|2156.6|2161.9|2155.9|2162.6|2156.6|2161.9|2155.9|2
1652168610000|2022-05-10 07:43:30|2162.1|2156.1|2161.6|2155.6|2162.1|2156.1|2161.6|2155.6|2
1652168640000|2022-05-10 07:44:00|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1652168670000|2022-05-10 07:44:30|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1652168700000|2022-05-10 07:45:00|2161.9|2155.9|2161.6|2155.6|2161.9|2155.9|2161.6|2155.6|2
1652168730000|2022-05-10 07:45:30|2161.4|2155.4|2161.1|2155.1|2161.4|2155.4|2161.1|2155.1|2
1652168770000|2022-05-10 07:46:10|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1652168800000|2022-05-10 07:46:40|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1652168840000|2022-05-10 07:47:20|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1652168870000|2022-05-10 07:47:50|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2160.9|2154.9|3
1652168890000|2022-05-10 07:48:10|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1652168910000|2022-05-10 07:48:30|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1652168920000|2022-05-10 07:48:40|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1652168970000|2022-05-10 07:49:30|2159.6|2153.6|2158.9|2152.9|2159.6|2153.6|2158.9|2152.9|3
1652169000000|2022-05-10 07:50:00|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1652169010000|2022-05-10 07:50:10|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2157.9|2151.9|3
1652169050000|2022-05-10 07:50:50|2158.6|2152.6|2160.1|2154.1|2160.1|2154.1|2158.6|2152.6|2
1652169070000|2022-05-10 07:51:10|2159.9|2153.9|2159.6|2153.6|2159.9|2153.9|2159.6|2153.6|2
1652169080000|2022-05-10 07:51:20|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1652169130000|2022-05-10 07:52:10|2159.6|2153.6|2159.4|2153.4|2159.6|2153.6|2159.4|2153.4|2
1652169140000|2022-05-10 07:52:20|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1652169180000|2022-05-10 07:53:00|2158.9|2152.9|2158.6|2152.6|2158.9|2152.9|2158.6|2152.6|2
1652169190000|2022-05-10 07:53:10|2158.4|2152.4|2158.6|2152.6|2158.6|2152.6|2158.1|2152.1|3
1652169230000|2022-05-10 07:53:50|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1652169240000|2022-05-10 07:54:00|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1652169300000|2022-05-10 07:55:00|2158.9|2152.9|2158.4|2152.4|2158.9|2152.9|2158.4|2152.4|3
1652169580000|2022-05-10 07:59:40|2158.1|2152.1|2157.9|2151.9|2158.1|2152.1|2157.9|2151.9|2
1652169600000|2022-05-10 08:00:00|2158.1|2152.1|2159.4|2153.4|2159.4|2153.4|2158.1|2152.1|2
1652169610000|2022-05-10 08:00:10|2159.6|2153.6|2159.4|2153.4|2160.1|2154.1|2159.1|2153.1|7
1652169620000|2022-05-10 08:00:20|2159.6|2153.6|2159.9|2153.9|2160.1|2154.1|2159.6|2153.6|4
1652169630000|2022-05-10 08:00:30|2159.6|2153.6|2159.4|2153.4|2159.9|2153.9|2159.4|2153.4|4
1652169650000|2022-05-10 08:00:50|2159.6|2153.6|2159.9|2153.9|2159.9|2153.9|2159.6|2153.6|4
1652169670000|2022-05-10 08:01:10|2159.6|2153.6|2159.1|2153.1|2159.6|2153.6|2158.9|2152.9|3
1652169680000|2022-05-10 08:01:20|2159.4|2153.4|2158.4|2152.4|2159.4|2153.4|2158.4|2152.4|4
1652169690000|2022-05-10 08:01:30|2158.1|2152.1|2157.1|2151.1|2158.1|2152.1|2157.1|2151.1|2
1652169710000|2022-05-10 08:01:50|2156.9|2150.9|2156.6|2150.6|2156.9|2150.9|2156.6|2150.6|2
1652169720000|2022-05-10 08:02:00|2156.4|2150.4|2155.4|2149.4|2156.4|2150.4|2155.4|2149.4|4
1652169780000|2022-05-10 08:03:00|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1652169810000|2022-05-10 08:03:30|2155.4|2149.4|2156.9|2150.9|2156.9|2150.9|2155.4|2149.4|2
1652169830000|2022-05-10 08:03:50|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1652169840000|2022-05-10 08:04:00|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1652169850000|2022-05-10 08:04:10|2156.6|2150.6|2155.9|2149.9|2156.6|2150.6|2155.9|2149.9|3
1652169900000|2022-05-10 08:05:00|2155.6|2149.6|2154.6|2148.6|2155.6|2149.6|2154.6|2148.6|3
1652169910000|2022-05-10 08:05:10|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1652169950000|2022-05-10 08:05:50|2154.6|2148.6|2156.4|2150.4|2156.6|2150.6|2154.6|2148.6|5
1652169960000|2022-05-10 08:06:00|2155.6|2149.6|2155.1|2149.1|2155.6|2149.6|2155.1|2149.1|2
1652169970000|2022-05-10 08:06:10|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1652170030000|2022-05-10 08:07:10|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1652170050000|2022-05-10 08:07:30|2155.9|2149.9|2156.6|2150.6|2156.6|2150.6|2155.9|2149.9|3
1652170070000|2022-05-10 08:07:50|2156.4|2150.4|2156.1|2150.1|2156.4|2150.4|2156.1|2150.1|4
1652170090000|2022-05-10 08:08:10|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1652170130000|2022-05-10 08:08:50|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1652170140000|2022-05-10 08:09:00|2155.6|2149.6|2154.6|2148.6|2155.6|2149.6|2154.6|2148.6|4
1652170200000|2022-05-10 08:10:00|2154.1|2148.1|2154.6|2148.6|2154.6|2148.6|2154.1|2148.1|2
1652170230000|2022-05-10 08:10:30|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1652170330000|2022-05-10 08:12:10|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1652170360000|2022-05-10 08:12:40|2155.6|2149.6|2157.6|2151.6|2157.6|2151.6|2155.6|2149.6|4
1652170370000|2022-05-10 08:12:50|2157.4|2151.4|2156.4|2150.4|2157.4|2151.4|2156.4|2150.4|3
1652170390000|2022-05-10 08:13:10|2156.1|2150.1|2155.9|2149.9|2156.1|2150.1|2155.9|2149.9|2
1652170420000|2022-05-10 08:13:40|2155.6|2149.6|2153.6|2147.6|2155.6|2149.6|2153.6|2147.6|3
1652170430000|2022-05-10 08:13:50|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|1
1652170440000|2022-05-10 08:14:00|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1652170450000|2022-05-10 08:14:10|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1652170500000|2022-05-10 08:15:00|2154.4|2148.4|2153.6|2147.6|2154.6|2148.6|2153.6|2147.6|3
1652170510000|2022-05-10 08:15:10|2153.4|2147.4|2152.9|2146.9|2153.4|2147.4|2152.9|2146.9|2
1652170580000|2022-05-10 08:16:20|2153.1|2147.1|2152.9|2146.9|2153.1|2147.1|2152.9|2146.9|2
1652170620000|2022-05-10 08:17:00|2152.6|2146.6|2152.4|2146.4|2152.6|2146.6|2152.4|2146.4|2
1652170630000|2022-05-10 08:17:10|2153.1|2147.1|2153.9|2147.9|2153.9|2147.9|2153.1|2147.1|3
1652170640000|2022-05-10 08:17:20|2154.1|2148.1|2155.6|2149.6|2155.6|2149.6|2154.1|2148.1|4
1652170650000|2022-05-10 08:17:30|2155.9|2149.9|2156.6|2150.6|2156.6|2150.6|2155.9|2149.9|2
1652170660000|2022-05-10 08:17:40|2156.9|2150.9|2157.1|2151.1|2157.4|2151.4|2156.9|2150.9|4
1652170670000|2022-05-10 08:17:50|2158.1|2152.1|2158.4|2152.4|2158.6|2152.6|2158.1|2152.1|4
1652170730000|2022-05-10 08:18:50|2157.9|2151.9|2157.6|2151.6|2157.9|2151.9|2157.4|2151.4|3
1652170740000|2022-05-10 08:19:00|2157.4|2151.4|2157.1|2151.1|2157.4|2151.4|2157.1|2151.1|2
1652170750000|2022-05-10 08:19:10|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1652170800000|2022-05-10 08:20:00|2156.6|2150.6|2155.6|2149.6|2156.6|2150.6|2155.6|2149.6|2
1652170820000|2022-05-10 08:20:20|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1652170840000|2022-05-10 08:20:40|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1652170850000|2022-05-10 08:20:50|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1652170860000|2022-05-10 08:21:00|2154.6|2148.6|2154.4|2148.4|2154.6|2148.6|2154.4|2148.4|2
1652170880000|2022-05-10 08:21:20|2154.6|2148.6|2156.6|2150.6|2156.9|2150.9|2154.6|2148.6|5
1652170900000|2022-05-10 08:21:40|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1652170950000|2022-05-10 08:22:30|2157.5|2151.5|2158|2152|2158|2152|2157.5|2151.5|2
1652170960000|2022-05-10 08:22:40|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1652170970000|2022-05-10 08:22:50|2158.1|2152.1|2156.9|2150.9|2158.1|2152.1|2156.9|2150.9|6
1652171040000|2022-05-10 08:24:00|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1652171100000|2022-05-10 08:25:00|2156.4|2150.4|2154.6|2148.6|2156.4|2150.4|2154.6|2148.6|8
1652171110000|2022-05-10 08:25:10|2154.1|2148.1|2152.9|2146.9|2154.1|2148.1|2152.9|2146.9|6
1652171120000|2022-05-10 08:25:20|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1652171140000|2022-05-10 08:25:40|2152.4|2146.4|2151.4|2145.4|2152.4|2146.4|2151.4|2145.4|3
1652171150000|2022-05-10 08:25:50|2151.1|2145.1|2150.6|2144.6|2151.1|2145.1|2150.6|2144.6|4
1652171170000|2022-05-10 08:26:10|2150.9|2144.9|2154.6|2148.6|2154.6|2148.6|2150.9|2144.9|2
1652171180000|2022-05-10 08:26:20|2154.9|2148.9|2155.1|2149.1|2155.1|2149.1|2154.9|2148.9|2
1652171190000|2022-05-10 08:26:30|2155.6|2149.6|2154.1|2148.1|2155.6|2149.6|2154.1|2148.1|4
1652171200000|2022-05-10 08:26:40|2153.9|2147.9|2154.4|2148.4|2154.4|2148.4|2153.9|2147.9|2
1652171290000|2022-05-10 08:28:10|2155.1|2149.1|2156.5|2150.5|2156.5|2150.5|2155.1|2149.1|2
1652171300000|2022-05-10 08:28:20|2156.4|2150.4|2154.9|2148.9|2156.4|2150.4|2154.9|2148.9|2
1652171310000|2022-05-10 08:28:30|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1652171340000|2022-05-10 08:29:00|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1652171400000|2022-05-10 08:30:00|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1652171440000|2022-05-10 08:30:40|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1652171460000|2022-05-10 08:31:00|2155.6|2149.6|2155.4|2149.4|2155.6|2149.6|2155.4|2149.4|2
1652171540000|2022-05-10 08:32:20|2155.1|2149.1|2152.9|2146.9|2155.1|2149.1|2152.9|2146.9|3
1652171550000|2022-05-10 08:32:30|2153.1|2147.1|2152.4|2146.4|2153.1|2147.1|2152.1|2146.1|3
1652171650000|2022-05-10 08:34:10|2152.1|2146.1|2150.9|2144.9|2152.1|2146.1|2150.9|2144.9|4
1652171660000|2022-05-10 08:34:20|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1652171670000|2022-05-10 08:34:30|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1652171680000|2022-05-10 08:34:40|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1652171700000|2022-05-10 08:35:00|2150.9|2144.9|2150.1|2144.1|2150.9|2144.9|2150.1|2144.1|3
1652171710000|2022-05-10 08:35:10|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1652171790000|2022-05-10 08:36:30|2149.6|2143.6|2149.4|2143.4|2149.6|2143.6|2149.4|2143.4|2
1652171810000|2022-05-10 08:36:50|2149.1|2143.1|2148.9|2142.9|2149.1|2143.1|2148.9|2142.9|2
1652171830000|2022-05-10 08:37:10|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.6|2144.6|3
1652171840000|2022-05-10 08:37:20|2151.1|2145.1|2152.1|2146.1|2152.1|2146.1|2151.1|2145.1|4
1652171870000|2022-05-10 08:37:50|2152.4|2146.4|2152.9|2146.9|2152.9|2146.9|2152.4|2146.4|5
1652171970000|2022-05-10 08:39:30|2153.1|2147.1|2152.9|2146.9|2153.1|2147.1|2152.9|2146.9|2
1652171980000|2022-05-10 08:39:40|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1652171990000|2022-05-10 08:39:50|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1652172000000|2022-05-10 08:40:00|2152.6|2146.6|2151.6|2145.6|2152.6|2146.6|2151.1|2145.1|5
1652172010000|2022-05-10 08:40:10|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1652172020000|2022-05-10 08:40:20|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1652172110000|2022-05-10 08:41:50|2150.6|2144.6|2150.1|2144.1|2150.6|2144.6|2150.1|2144.1|3
1652172120000|2022-05-10 08:42:00|2149.9|2143.9|2149.4|2143.4|2149.9|2143.9|2149.4|2143.4|4
1652172130000|2022-05-10 08:42:10|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1652172180000|2022-05-10 08:43:00|2148.9|2142.9|2148.4|2142.4|2148.9|2142.9|2148.4|2142.4|3
1652172220000|2022-05-10 08:43:40|2148.1|2142.1|2146.9|2140.9|2148.1|2142.1|2146.9|2140.9|2
1652172230000|2022-05-10 08:43:50|2146.4|2140.4|2146.1|2140.1|2146.4|2140.4|2145.9|2139.9|5
1652172300000|2022-05-10 08:45:00|2145.9|2139.9|2147.6|2141.6|2148.1|2142.1|2145.9|2139.9|6
1652172310000|2022-05-10 08:45:10|2147.4|2141.4|2146.1|2140.1|2147.4|2141.4|2146.1|2140.1|3
1652172330000|2022-05-10 08:45:30|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1652172360000|2022-05-10 08:46:00|2146.6|2140.6|2146.4|2140.4|2146.6|2140.6|2146.4|2140.4|2
1652172390000|2022-05-10 08:46:30|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1652172460000|2022-05-10 08:47:40|2146.4|2140.4|2145.9|2139.9|2146.4|2140.4|2145.9|2139.9|2
1652172470000|2022-05-10 08:47:50|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1652172540000|2022-05-10 08:49:00|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1652172600000|2022-05-10 08:50:00|2145.6|2139.6|2147.1|2141.1|2148.1|2142.1|2145.6|2139.6|9
1652172610000|2022-05-10 08:50:10|2146.9|2140.9|2146.4|2140.4|2146.9|2140.9|2146.1|2140.1|6
1652172640000|2022-05-10 08:50:40|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1652172660000|2022-05-10 08:51:00|2146.9|2140.9|2146.6|2140.6|2146.9|2140.9|2146.6|2140.6|2
1652172670000|2022-05-10 08:51:10|2146.4|2140.4|2146.1|2140.1|2146.4|2140.4|2146.1|2140.1|2
1652172680000|2022-05-10 08:51:20|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1652172710000|2022-05-10 08:51:50|2144.9|2138.9|2145.1|2139.1|2145.9|2139.9|2144.9|2138.9|5
1652172720000|2022-05-10 08:52:00|2144.9|2138.9|2144.6|2138.6|2144.9|2138.9|2144.6|2138.6|2
1652172750000|2022-05-10 08:52:30|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1652172850000|2022-05-10 08:54:10|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1652172880000|2022-05-10 08:54:40|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1652172900000|2022-05-10 08:55:00|2144.1|2138.1|2141.6|2135.6|2144.1|2138.1|2141.6|2135.6|2
1652172940000|2022-05-10 08:55:40|2141.4|2135.4|2140.4|2134.4|2141.4|2135.4|2140.4|2134.4|2
1652172950000|2022-05-10 08:55:50|2140.1|2134.1|2139.6|2133.6|2140.1|2134.1|2139.6|2133.6|3
1652172980000|2022-05-10 08:56:20|2139.9|2133.9|2142.6|2136.6|2142.6|2136.6|2139.9|2133.9|6
1652172990000|2022-05-10 08:56:30|2142.4|2136.4|2141.9|2135.9|2142.4|2136.4|2141.9|2135.9|2
1652173000000|2022-05-10 08:56:40|2142.4|2136.4|2142.6|2136.6|2142.6|2136.6|2142.4|2136.4|2
1652173050000|2022-05-10 08:57:30|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1652173090000|2022-05-10 08:58:10|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1652173200000|2022-05-10 09:00:00|2142.4|2136.4|2141.1|2135.1|2142.4|2136.4|2141.1|2135.1|4
1652173230000|2022-05-10 09:00:30|2140.4|2134.4|2140.1|2134.1|2140.4|2134.4|2140.1|2134.1|2
1652173240000|2022-05-10 09:00:40|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1652173260000|2022-05-10 09:01:00|2140.4|2134.4|2141.4|2135.4|2141.4|2135.4|2140.4|2134.4|2
1652173270000|2022-05-10 09:01:10|2141.1|2135.1|2140.6|2134.6|2141.1|2135.1|2140.6|2134.6|2
1652173280000|2022-05-10 09:01:20|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|3
1652173300000|2022-05-10 09:01:40|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1652173320000|2022-05-10 09:02:00|2140.9|2134.9|2141.9|2135.9|2141.9|2135.9|2140.9|2134.9|6
1652173330000|2022-05-10 09:02:10|2141.6|2135.6|2141.4|2135.4|2141.6|2135.6|2141.4|2135.4|2
1652173340000|2022-05-10 09:02:20|2141.6|2135.6|2142.1|2136.1|2142.4|2136.4|2141.6|2135.6|3
1652173350000|2022-05-10 09:02:30|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1652173360000|2022-05-10 09:02:40|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1652173370000|2022-05-10 09:02:50|2141.4|2135.4|2141.6|2135.6|2141.6|2135.6|2141.4|2135.4|2
1652173400000|2022-05-10 09:03:20|2141.4|2135.4|2141.1|2135.1|2141.4|2135.4|2141.1|2135.1|2
1652173410000|2022-05-10 09:03:30|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1652173500000|2022-05-10 09:05:00|2140.6|2134.6|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|2
1652173520000|2022-05-10 09:05:20|2140.1|2134.1|2138.6|2132.6|2140.1|2134.1|2138.6|2132.6|4
1652173530000|2022-05-10 09:05:30|2138.9|2132.9|2139.4|2133.4|2139.4|2133.4|2138.9|2132.9|2
1652173560000|2022-05-10 09:06:00|2139.9|2133.9|2141.4|2135.4|2141.4|2135.4|2139.9|2133.9|3
1652173570000|2022-05-10 09:06:10|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1652173580000|2022-05-10 09:06:20|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1652173590000|2022-05-10 09:06:30|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1652173610000|2022-05-10 09:06:50|2140.9|2134.9|2142.6|2136.6|2142.6|2136.6|2140.9|2134.9|2
1652173620000|2022-05-10 09:07:00|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|1
1652173630000|2022-05-10 09:07:10|2140.9|2134.9|2140.6|2134.6|2140.9|2134.9|2140.6|2134.6|2
1652173650000|2022-05-10 09:07:30|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2140.9|2134.9|2
1652173660000|2022-05-10 09:07:40|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1652173670000|2022-05-10 09:07:50|2141.9|2135.9|2140.9|2134.9|2141.9|2135.9|2140.9|2134.9|4
1652173690000|2022-05-10 09:08:10|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1652173700000|2022-05-10 09:08:20|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1652173710000|2022-05-10 09:08:30|2140.1|2134.1|2139.9|2133.9|2140.1|2134.1|2139.9|2133.9|2
1652173760000|2022-05-10 09:09:20|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1652173780000|2022-05-10 09:09:40|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1652173800000|2022-05-10 09:10:00|2139.1|2133.1|2139.4|2133.4|2139.4|2133.4|2139.1|2133.1|2
1652173810000|2022-05-10 09:10:10|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1652173820000|2022-05-10 09:10:20|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1652173830000|2022-05-10 09:10:30|2140.1|2134.1|2142.6|2136.6|2142.6|2136.6|2140.1|2134.1|4
1652173840000|2022-05-10 09:10:40|2142.9|2136.9|2143.6|2137.6|2143.6|2137.6|2142.9|2136.9|2
1652173850000|2022-05-10 09:10:50|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1652173860000|2022-05-10 09:11:00|2144.1|2138.1|2145.4|2139.4|2145.4|2139.4|2144.1|2138.1|5
1652173870000|2022-05-10 09:11:10|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1652173890000|2022-05-10 09:11:30|2144.9|2138.9|2145.1|2139.1|2145.1|2139.1|2144.9|2138.9|2
1652173950000|2022-05-10 09:12:30|2144.9|2138.9|2145.1|2139.1|2145.1|2139.1|2144.9|2138.9|2
1652173980000|2022-05-10 09:13:00|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1652173990000|2022-05-10 09:13:10|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1652174000000|2022-05-10 09:13:20|2144.9|2138.9|2145.1|2139.1|2145.1|2139.1|2144.9|2138.9|2
1652174010000|2022-05-10 09:13:30|2144.9|2138.9|2144.1|2138.1|2144.9|2138.9|2144.1|2138.1|3
1652174040000|2022-05-10 09:14:00|2143.6|2137.6|2143.1|2137.1|2143.6|2137.6|2143.1|2137.1|2
1652174050000|2022-05-10 09:14:10|2142.9|2136.9|2142.6|2136.6|2142.9|2136.9|2142.6|2136.6|2
1652174070000|2022-05-10 09:14:30|2141.9|2135.9|2142.9|2136.9|2142.9|2136.9|2140.9|2134.9|7
1652174100000|2022-05-10 09:15:00|2143.1|2137.1|2143.9|2137.9|2144.4|2138.4|2143.1|2137.1|5
1652174120000|2022-05-10 09:15:20|2143.6|2137.6|2142.9|2136.9|2143.6|2137.6|2142.9|2136.9|2
1652174130000|2022-05-10 09:15:30|2142.6|2136.6|2142.4|2136.4|2142.6|2136.6|2142.4|2136.4|2
1652174170000|2022-05-10 09:16:10|2142.6|2136.6|2142.9|2136.9|2142.9|2136.9|2142.6|2136.6|2
1652174180000|2022-05-10 09:16:20|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1652174250000|2022-05-10 09:17:30|2142.4|2136.4|2142.1|2136.1|2142.4|2136.4|2142.1|2136.1|2
1652174280000|2022-05-10 09:18:00|2142.4|2136.4|2143.6|2137.6|2143.6|2137.6|2142.4|2136.4|2
1652174300000|2022-05-10 09:18:20|2143.9|2137.9|2144.9|2138.9|2144.9|2138.9|2143.9|2137.9|2
1652174310000|2022-05-10 09:18:30|2144.6|2138.6|2144.4|2138.4|2144.6|2138.6|2144.4|2138.4|2
1652174320000|2022-05-10 09:18:40|2144.6|2138.6|2144.9|2138.9|2144.9|2138.9|2144.6|2138.6|2
1652174340000|2022-05-10 09:19:00|2145.1|2139.1|2146.1|2140.1|2146.4|2140.4|2145.1|2139.1|3
1652174360000|2022-05-10 09:19:20|2145.9|2139.9|2145.4|2139.4|2145.9|2139.9|2145.4|2139.4|2
1652174370000|2022-05-10 09:19:30|2144.9|2138.9|2145.1|2139.1|2145.1|2139.1|2144.9|2138.9|4
1652174380000|2022-05-10 09:19:40|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1652174420000|2022-05-10 09:20:20|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1652174440000|2022-05-10 09:20:40|2144.9|2138.9|2144.4|2138.4|2144.9|2138.9|2144.4|2138.4|2
1652174460000|2022-05-10 09:21:00|2144.6|2138.6|2146.1|2140.1|2146.6|2140.6|2144.6|2138.6|4
1652174480000|2022-05-10 09:21:20|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1652174490000|2022-05-10 09:21:30|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1652174540000|2022-05-10 09:22:20|2144.9|2138.9|2143.9|2137.9|2144.9|2138.9|2143.9|2137.9|4
1652174550000|2022-05-10 09:22:30|2144.1|2138.1|2143.4|2137.4|2144.1|2138.1|2143.4|2137.4|4
1652174560000|2022-05-10 09:22:40|2143.1|2137.1|2142.6|2136.6|2143.1|2137.1|2142.6|2136.6|2
1652174570000|2022-05-10 09:22:50|2142.4|2136.4|2142.1|2136.1|2142.4|2136.4|2142.1|2136.1|2
1652174580000|2022-05-10 09:23:00|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1652174610000|2022-05-10 09:23:30|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1652174640000|2022-05-10 09:24:00|2141.1|2135.1|2141.6|2135.6|2141.6|2135.6|2141.1|2135.1|2
1652174700000|2022-05-10 09:25:00|2141.4|2135.4|2141.1|2135.1|2141.4|2135.4|2141.1|2135.1|2
1652174740000|2022-05-10 09:25:40|2140.6|2134.6|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|2
1652174750000|2022-05-10 09:25:50|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1652174800000|2022-05-10 09:26:40|2139.9|2133.9|2140.1|2134.1|2140.4|2134.4|2139.9|2133.9|4
1652174810000|2022-05-10 09:26:50|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1652174830000|2022-05-10 09:27:10|2139.6|2133.6|2139.9|2133.9|2139.9|2133.9|2139.6|2133.6|2
1652174840000|2022-05-10 09:27:20|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1652174900000|2022-05-10 09:28:20|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1652174910000|2022-05-10 09:28:30|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1652174930000|2022-05-10 09:28:50|2139.4|2133.4|2139.1|2133.1|2139.4|2133.4|2139.1|2133.1|2
1652174980000|2022-05-10 09:29:40|2138.9|2132.9|2139.1|2133.1|2139.1|2133.1|2138.9|2132.9|2
1652174990000|2022-05-10 09:29:50|2139.4|2133.4|2141.9|2135.9|2141.9|2135.9|2139.4|2133.4|2
1652175000000|2022-05-10 09:30:00|2142.1|2136.1|2142.9|2136.9|2142.9|2136.9|2142.1|2136.1|3
1652175010000|2022-05-10 09:30:10|2142.6|2136.6|2142.9|2136.9|2142.9|2136.9|2142.6|2136.6|2
1652175020000|2022-05-10 09:30:20|2142.6|2136.6|2142.6|2136.6|2142.9|2136.9|2142.6|2136.6|3
1652175030000|2022-05-10 09:30:30|2142.4|2136.4|2141.9|2135.9|2142.6|2136.6|2141.9|2135.9|4
1652175040000|2022-05-10 09:30:40|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1652175050000|2022-05-10 09:30:50|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1652175070000|2022-05-10 09:31:10|2141.1|2135.1|2140.9|2134.9|2141.1|2135.1|2140.9|2134.9|2
1652175100000|2022-05-10 09:31:40|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.4|2134.4|3
1652175120000|2022-05-10 09:32:00|2140.4|2134.4|2140.9|2134.9|2140.9|2134.9|2140.4|2134.4|3
1652175130000|2022-05-10 09:32:10|2140.6|2134.6|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|2
1652175150000|2022-05-10 09:32:30|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1652175170000|2022-05-10 09:32:50|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1652175210000|2022-05-10 09:33:30|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1652175260000|2022-05-10 09:34:20|2139.9|2133.9|2139.6|2133.6|2139.9|2133.9|2139.6|2133.6|2
1652175270000|2022-05-10 09:34:30|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1652175300000|2022-05-10 09:35:00|2139.1|2133.1|2138.9|2132.9|2139.1|2133.1|2138.9|2132.9|2
1652175390000|2022-05-10 09:36:30|2138.6|2132.6|2138.9|2132.9|2138.9|2132.9|2138.6|2132.6|2
1652175450000|2022-05-10 09:37:30|2139.6|2133.6|2139.4|2133.4|2140.6|2134.6|2139.4|2133.4|4
1652175480000|2022-05-10 09:38:00|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1652175550000|2022-05-10 09:39:10|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1652175560000|2022-05-10 09:39:20|2139.1|2133.1|2138.9|2132.9|2139.1|2133.1|2138.9|2132.9|2
1652175650000|2022-05-10 09:40:50|2139.1|2133.1|2139.4|2133.4|2141.4|2135.4|2139.1|2133.1|5
1652175660000|2022-05-10 09:41:00|2140.1|2134.1|2141.1|2135.1|2141.1|2135.1|2139.4|2133.4|4
1652175670000|2022-05-10 09:41:10|2140.9|2134.9|2140.6|2134.6|2140.9|2134.9|2140.6|2134.6|2
1652175680000|2022-05-10 09:41:20|2140.4|2134.4|2140.1|2134.1|2140.4|2134.4|2140.1|2134.1|2
1652175730000|2022-05-10 09:42:10|2140.4|2134.4|2140.1|2134.1|2140.4|2134.4|2140.1|2134.1|2
1652175820000|2022-05-10 09:43:40|2139.9|2133.9|2139.1|2133.1|2139.9|2133.9|2139.1|2133.1|4
1652175840000|2022-05-10 09:44:00|2138.9|2132.9|2138.9|2132.9|2139.1|2133.1|2138.9|2132.9|3
1652176020000|2022-05-10 09:47:00|2139.1|2133.1|2138.9|2132.9|2139.1|2133.1|2138.9|2132.9|2
1652176170000|2022-05-10 09:49:30|2138.6|2132.6|2138.9|2132.9|2138.9|2132.9|2138.6|2132.6|2
1652176200000|2022-05-10 09:50:00|2140.1|2134.1|2139.1|2133.1|2140.6|2134.6|2139.1|2133.1|5
1652176350000|2022-05-10 09:52:30|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1652176390000|2022-05-10 09:53:10|2138.6|2132.6|2136.9|2130.9|2138.6|2132.6|2136.9|2130.9|2
1652176400000|2022-05-10 09:53:20|2136.4|2130.4|2135.9|2129.9|2136.4|2130.4|2135.9|2129.9|3
1652176410000|2022-05-10 09:53:30|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|1
1652176440000|2022-05-10 09:54:00|2136.4|2130.4|2136.9|2130.9|2137.4|2131.4|2136.4|2130.4|4
1652176460000|2022-05-10 09:54:20|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1652176470000|2022-05-10 09:54:30|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|1
1652176500000|2022-05-10 09:55:00|2135.9|2129.9|2136.1|2130.1|2136.1|2130.1|2135.9|2129.9|2
1652176520000|2022-05-10 09:55:20|2136.4|2130.4|2136.6|2130.6|2136.6|2130.6|2136.4|2130.4|2
1652176570000|2022-05-10 09:56:10|2136.4|2130.4|2136.1|2130.1|2136.4|2130.4|2136.1|2130.1|2
1652176580000|2022-05-10 09:56:20|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|1
1652176590000|2022-05-10 09:56:30|2135.6|2129.6|2134.6|2128.6|2135.6|2129.6|2134.6|2128.6|4
1652176620000|2022-05-10 09:57:00|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1652176660000|2022-05-10 09:57:40|2133.6|2127.6|2131.9|2125.9|2133.6|2127.6|2131.9|2125.9|3
1652176670000|2022-05-10 09:57:50|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1652176680000|2022-05-10 09:58:00|2131.4|2125.4|2130.9|2124.9|2131.4|2125.4|2130.9|2124.9|2
1652176690000|2022-05-10 09:58:10|2131.1|2125.1|2132.4|2126.4|2132.4|2126.4|2131.1|2125.1|2
1652176710000|2022-05-10 09:58:30|2132.1|2126.1|2131.1|2125.1|2132.1|2126.1|2131.1|2125.1|3
1652176740000|2022-05-10 09:59:00|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|1
1652176770000|2022-05-10 09:59:30|2130.6|2124.6|2131.4|2125.4|2131.6|2125.6|2130.6|2124.6|4
1652176800000|2022-05-10 10:00:00|2131.1|2125.1|2130.9|2124.9|2131.1|2125.1|2130.9|2124.9|2
1652176830000|2022-05-10 10:00:30|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|1
1652176840000|2022-05-10 10:00:40|2129.9|2123.9|2129.6|2123.6|2129.9|2123.9|2129.6|2123.6|2
1652176860000|2022-05-10 10:01:00|2129.9|2123.9|2130.9|2124.9|2130.9|2124.9|2129.9|2123.9|4
1652176880000|2022-05-10 10:01:20|2130.6|2124.6|2129.9|2123.9|2130.6|2124.6|2129.9|2123.9|2
1652176890000|2022-05-10 10:01:30|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1652176910000|2022-05-10 10:01:50|2130.1|2124.1|2131.4|2125.4|2131.4|2125.4|2130.1|2124.1|2
1652176920000|2022-05-10 10:02:00|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1652176930000|2022-05-10 10:02:10|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|1
1652176940000|2022-05-10 10:02:20|2133.1|2127.1|2131.9|2125.9|2133.1|2127.1|2131.9|2125.9|3
1652176950000|2022-05-10 10:02:30|2131.6|2125.6|2131.1|2125.1|2131.6|2125.6|2131.1|2125.1|2
1652176960000|2022-05-10 10:02:40|2131.4|2125.4|2130.9|2124.9|2131.6|2125.6|2130.9|2124.9|6
1652176970000|2022-05-10 10:02:50|2131.1|2125.1|2130.6|2124.6|2131.1|2125.1|2130.6|2124.6|3
1652177000000|2022-05-10 10:03:20|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1652177010000|2022-05-10 10:03:30|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|1
1652177040000|2022-05-10 10:04:00|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|1
1652177060000|2022-05-10 10:04:20|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1652177070000|2022-05-10 10:04:30|2129.4|2123.4|2128.9|2122.9|2129.4|2123.4|2128.9|2122.9|2
1652177090000|2022-05-10 10:04:50|2129.1|2123.1|2130.4|2124.4|2130.4|2124.4|2129.1|2123.1|2
1652177100000|2022-05-10 10:05:00|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1652177180000|2022-05-10 10:06:20|2130.1|2124.1|2130.1|2124.1|2130.9|2124.9|2130.1|2124.1|3
1652177240000|2022-05-10 10:07:20|2130.4|2124.4|2130.4|2124.4|2131.1|2125.1|2130.4|2124.4|3
1652177250000|2022-05-10 10:07:30|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1652177280000|2022-05-10 10:08:00|2129.4|2123.4|2129.6|2123.6|2129.6|2123.6|2129.4|2123.4|2
1652177340000|2022-05-10 10:09:00|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1652177400000|2022-05-10 10:10:00|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1652177470000|2022-05-10 10:11:10|2129.4|2123.4|2129.6|2123.6|2129.6|2123.6|2129.4|2123.4|2
1652177540000|2022-05-10 10:12:20|2129.9|2123.9|2130.4|2124.4|2131.1|2125.1|2129.9|2123.9|6
1652177560000|2022-05-10 10:12:40|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|1
1652177630000|2022-05-10 10:13:50|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|1
1652177670000|2022-05-10 10:14:30|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1652177680000|2022-05-10 10:14:40|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|1
1652177690000|2022-05-10 10:14:50|2130.1|2124.1|2129.9|2123.9|2131.6|2125.6|2129.9|2123.9|5
1652177700000|2022-05-10 10:15:00|2130.1|2124.1|2130.6|2124.6|2130.6|2124.6|2130.1|2124.1|2
1652177710000|2022-05-10 10:15:10|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1652177720000|2022-05-10 10:15:20|2130.6|2124.6|2130.9|2124.9|2130.9|2124.9|2130.6|2124.6|2
1652177760000|2022-05-10 10:16:00|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1652177770000|2022-05-10 10:16:10|2130.4|2124.4|2130.6|2124.6|2130.6|2124.6|2130.4|2124.4|2
1652177780000|2022-05-10 10:16:20|2130.4|2124.4|2130.4|2124.4|2130.6|2124.6|2130.4|2124.4|3
1652177790000|2022-05-10 10:16:30|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|1
1652177830000|2022-05-10 10:17:10|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|1
1652177870000|2022-05-10 10:17:50|2131.1|2125.1|2131.6|2125.6|2131.6|2125.6|2131.1|2125.1|2
1652177900000|2022-05-10 10:18:20|2131.9|2125.9|2131.9|2125.9|2132.1|2126.1|2131.9|2125.9|3
1652177910000|2022-05-10 10:18:30|2132.1|2126.1|2131.9|2125.9|2132.1|2126.1|2131.9|2125.9|4
1652177920000|2022-05-10 10:18:40|2132.1|2126.1|2131.9|2125.9|2132.1|2126.1|2131.9|2125.9|2
1652177940000|2022-05-10 10:19:00|2132.6|2126.6|2131.9|2125.9|2132.6|2126.6|2131.9|2125.9|2
1652177950000|2022-05-10 10:19:10|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1652177990000|2022-05-10 10:19:50|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|1
1652178000000|2022-05-10 10:20:00|2131.1|2125.1|2129.6|2123.6|2131.1|2125.1|2129.6|2123.6|5
1652178010000|2022-05-10 10:20:10|2129.4|2123.4|2130.9|2124.9|2130.9|2124.9|2129.4|2123.4|3
1652178020000|2022-05-10 10:20:20|2131.1|2125.1|2130.9|2124.9|2131.1|2125.1|2130.9|2124.9|2
1652178100000|2022-05-10 10:21:40|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1652178110000|2022-05-10 10:21:50|2130.4|2124.4|2129.9|2123.9|2130.4|2124.4|2129.9|2123.9|3
1652178120000|2022-05-10 10:22:00|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1652178150000|2022-05-10 10:22:30|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1652178330000|2022-05-10 10:25:30|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|1
1652178370000|2022-05-10 10:26:10|2129.4|2123.4|2131.1|2125.1|2131.1|2125.1|2129.4|2123.4|3
1652178380000|2022-05-10 10:26:20|2131.4|2125.4|2131.6|2125.6|2131.6|2125.6|2131.4|2125.4|2
1652178390000|2022-05-10 10:26:30|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|1
1652178420000|2022-05-10 10:27:00|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1652178460000|2022-05-10 10:27:40|2131.4|2125.4|2130.9|2124.9|2131.4|2125.4|2130.9|2124.9|3
1652178480000|2022-05-10 10:28:00|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1652178490000|2022-05-10 10:28:10|2130.4|2124.4|2129.9|2123.9|2130.4|2124.4|2129.9|2123.9|3
1652178500000|2022-05-10 10:28:20|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1652178520000|2022-05-10 10:28:40|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|1
1652178600000|2022-05-10 10:30:00|2129.6|2123.6|2129.4|2123.4|2129.6|2123.6|2129.4|2123.4|2
1652178820000|2022-05-10 10:33:40|2129.1|2123.1|2129.4|2123.4|2129.6|2123.6|2129.1|2123.1|3
1652178850000|2022-05-10 10:34:10|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1652178940000|2022-05-10 10:35:40|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1652178990000|2022-05-10 10:36:30|2129.6|2123.6|2130.6|2124.6|2130.6|2124.6|2129.6|2123.6|2
1652179000000|2022-05-10 10:36:40|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1652179030000|2022-05-10 10:37:10|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|1
1652179050000|2022-05-10 10:37:30|2129.9|2123.9|2129.6|2123.6|2129.9|2123.9|2129.6|2123.6|2
1652179150000|2022-05-10 10:39:10|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1652179170000|2022-05-10 10:39:30|2129.6|2123.6|2130.6|2124.6|2130.6|2124.6|2129.6|2123.6|2
1652179190000|2022-05-10 10:39:50|2130.9|2124.9|2130.1|2124.1|2131.1|2125.1|2130.1|2124.1|4
1652179230000|2022-05-10 10:40:30|2129.9|2123.9|2129.6|2123.6|2129.9|2123.9|2129.6|2123.6|2
1652179240000|2022-05-10 10:40:40|2129.9|2123.9|2129.6|2123.6|2129.9|2123.9|2129.6|2123.6|2
1652179250000|2022-05-10 10:40:50|2129.9|2123.9|2129.6|2123.6|2129.9|2123.9|2129.6|2123.6|2
1652179260000|2022-05-10 10:41:00|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|1
1652179280000|2022-05-10 10:41:20|2130.1|2124.1|2131.1|2125.1|2131.1|2125.1|2130.1|2124.1|2
1652179350000|2022-05-10 10:42:30|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|1
1652179370000|2022-05-10 10:42:50|2130.6|2124.6|2130.6|2124.6|2130.9|2124.9|2130.6|2124.6|3
1652179380000|2022-05-10 10:43:00|2130.4|2124.4|2130.6|2124.6|2130.6|2124.6|2130.4|2124.4|2
1652179400000|2022-05-10 10:43:20|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|1
1652179520000|2022-05-10 10:45:20|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|2130.9|2124.9|3
1652179530000|2022-05-10 10:45:30|2130.9|2124.9|2132.6|2126.6|2132.6|2126.6|2130.9|2124.9|3
1652179560000|2022-05-10 10:46:00|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|1
1652179680000|2022-05-10 10:48:00|2132.1|2126.1|2131.1|2125.1|2132.1|2126.1|2131.1|2125.1|4
1652179690000|2022-05-10 10:48:10|2130.9|2124.9|2129.6|2123.6|2130.9|2124.9|2129.6|2123.6|2
1652179700000|2022-05-10 10:48:20|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1652179710000|2022-05-10 10:48:30|2129.1|2123.1|2129.4|2123.4|2129.4|2123.4|2129.1|2123.1|2
1652179720000|2022-05-10 10:48:40|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1652179730000|2022-05-10 10:48:50|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1652179780000|2022-05-10 10:49:40|2128.9|2122.9|2128.6|2122.6|2128.9|2122.9|2128.6|2122.6|2
1652179790000|2022-05-10 10:49:50|2128.9|2122.9|2128.4|2122.4|2128.9|2122.9|2128.4|2122.4|5
1652179850000|2022-05-10 10:50:50|2127.4|2121.4|2124.9|2118.9|2127.4|2121.4|2124.9|2118.9|7
1652179860000|2022-05-10 10:51:00|2125.1|2119.1|2124.9|2118.9|2125.1|2119.1|2124.9|2118.9|2
1652179890000|2022-05-10 10:51:30|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1652179900000|2022-05-10 10:51:40|2124.9|2118.9|2126.1|2120.1|2126.4|2120.4|2124.9|2118.9|3
1652179910000|2022-05-10 10:51:50|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|1
1652179920000|2022-05-10 10:52:00|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|1
1652179940000|2022-05-10 10:52:20|2125.4|2119.4|2124.6|2118.6|2125.4|2119.4|2124.6|2118.6|4
1652179950000|2022-05-10 10:52:30|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1652179960000|2022-05-10 10:52:40|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1652179980000|2022-05-10 10:53:00|2124.9|2118.9|2124.9|2118.9|2125.4|2119.4|2124.9|2118.9|4
1652179990000|2022-05-10 10:53:10|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1652180000000|2022-05-10 10:53:20|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|1
1652180020000|2022-05-10 10:53:40|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1652180030000|2022-05-10 10:53:50|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|1
1652180070000|2022-05-10 10:54:30|2124.9|2118.9|2125.1|2119.1|2125.1|2119.1|2124.6|2118.6|4
1652180080000|2022-05-10 10:54:40|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1652180100000|2022-05-10 10:55:00|2124.4|2118.4|2124.9|2118.9|2124.9|2118.9|2124.4|2118.4|2
1652180160000|2022-05-10 10:56:00|2125.1|2119.1|2125.4|2119.4|2125.4|2119.4|2125.1|2119.1|2
1652180190000|2022-05-10 10:56:30|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1652180230000|2022-05-10 10:57:10|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1652180240000|2022-05-10 10:57:20|2124.6|2118.6|2123.6|2117.6|2124.6|2118.6|2123.6|2117.6|4
1652180250000|2022-05-10 10:57:30|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1652180290000|2022-05-10 10:58:10|2123.1|2117.1|2123.4|2117.4|2123.4|2117.4|2121.9|2115.9|5
1652180300000|2022-05-10 10:58:20|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1652180370000|2022-05-10 10:59:30|2123.4|2117.4|2123.1|2117.1|2123.4|2117.4|2123.1|2117.1|2
1652180380000|2022-05-10 10:59:40|2122.9|2116.9|2122.6|2116.6|2122.9|2116.9|2122.6|2116.6|2
1652180400000|2022-05-10 11:00:00|2122.4|2116.4|2121.6|2115.6|2122.4|2116.4|2121.6|2115.6|3
1652180430000|2022-05-10 11:00:30|2121.1|2115.1|2119.6|2113.6|2121.1|2115.1|2119.1|2113.1|5
1652180440000|2022-05-10 11:00:40|2120.4|2114.4|2120.1|2114.1|2120.4|2114.4|2120.1|2114.1|2
1652180460000|2022-05-10 11:01:00|2120.6|2114.6|2120.4|2114.4|2120.6|2114.6|2120.4|2114.4|2
1652180470000|2022-05-10 11:01:10|2120.1|2114.1|2121.9|2115.9|2121.9|2115.9|2120.1|2114.1|2
1652180490000|2022-05-10 11:01:30|2121.6|2115.6|2120.6|2114.6|2121.6|2115.6|2120.6|2114.6|2
1652180500000|2022-05-10 11:01:40|2119.9|2113.9|2120.6|2114.6|2120.6|2114.6|2119.9|2113.9|2
1652180530000|2022-05-10 11:02:10|2119.9|2113.9|2120.6|2114.6|2120.6|2114.6|2119.9|2113.9|2
1652180560000|2022-05-10 11:02:40|2119.9|2113.9|2118.9|2112.9|2119.9|2113.9|2118.9|2112.9|3
1652180590000|2022-05-10 11:03:10|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|1
1652180640000|2022-05-10 11:04:00|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|1
1652180750000|2022-05-10 11:05:50|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|1
1652180800000|2022-05-10 11:06:40|2118.4|2112.4|2119.9|2113.9|2119.9|2113.9|2118.4|2112.4|4
1652180900000|2022-05-10 11:08:20|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1652180920000|2022-05-10 11:08:40|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1652180980000|2022-05-10 11:09:40|2120.1|2114.1|2122.1|2116.1|2122.1|2116.1|2120.1|2114.1|2
1652181020000|2022-05-10 11:10:20|2121.9|2115.9|2120.1|2114.1|2121.9|2115.9|2120.1|2114.1|3
1652181030000|2022-05-10 11:10:30|2119.9|2113.9|2119.1|2113.1|2119.9|2113.9|2119.1|2113.1|5
1652181040000|2022-05-10 11:10:40|2118.9|2112.9|2118.1|2112.1|2118.9|2112.9|2118.1|2112.1|4
1652181050000|2022-05-10 11:10:50|2117.9|2111.9|2119.9|2113.9|2119.9|2113.9|2117.9|2111.9|3
1652181070000|2022-05-10 11:11:10|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1652181100000|2022-05-10 11:11:40|2119.4|2113.4|2119.1|2113.1|2119.4|2113.4|2119.1|2113.1|2
1652181110000|2022-05-10 11:11:50|2118.9|2112.9|2118.6|2112.6|2118.9|2112.9|2118.6|2112.6|4
1652181120000|2022-05-10 11:12:00|2118.4|2112.4|2117.4|2111.4|2118.4|2112.4|2117.4|2111.4|5
1652181150000|2022-05-10 11:12:30|2117.1|2111.1|2116.1|2110.1|2117.1|2111.1|2116.1|2110.1|6
1652181180000|2022-05-10 11:13:00|2115.9|2109.9|2115.4|2109.4|2115.9|2109.9|2115.4|2109.4|2
1652181210000|2022-05-10 11:13:30|2115.6|2109.6|2115.4|2109.4|2115.6|2109.6|2115.4|2109.4|2
1652181250000|2022-05-10 11:14:10|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1652181290000|2022-05-10 11:14:50|2115.4|2109.4|2116.6|2110.6|2117.4|2111.4|2115.4|2109.4|4
1652181320000|2022-05-10 11:15:20|2116.9|2110.9|2117.1|2111.1|2117.1|2111.1|2116.9|2110.9|2
1652181390000|2022-05-10 11:16:30|2116.9|2110.9|2115.6|2109.6|2116.9|2110.9|2115.6|2109.6|4
1652181410000|2022-05-10 11:16:50|2116.1|2110.1|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|2
1652181420000|2022-05-10 11:17:00|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1652181430000|2022-05-10 11:17:10|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652181450000|2022-05-10 11:17:30|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1652181510000|2022-05-10 11:18:30|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1652181520000|2022-05-10 11:18:40|2114.6|2108.6|2114.1|2108.1|2114.6|2108.6|2113.9|2107.9|3
1652181560000|2022-05-10 11:19:20|2114.4|2108.4|2116.1|2110.1|2116.1|2110.1|2114.4|2108.4|2
1652181590000|2022-05-10 11:19:50|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1652181600000|2022-05-10 11:20:00|2116.1|2110.1|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|2
1652181620000|2022-05-10 11:20:20|2116.1|2110.1|2116.4|2110.4|2116.4|2110.4|2116.1|2110.1|2
1652181630000|2022-05-10 11:20:30|2116.6|2110.6|2117.4|2111.4|2117.4|2111.4|2116.6|2110.6|2
1652181640000|2022-05-10 11:20:40|2117.6|2111.6|2117.9|2111.9|2117.9|2111.9|2117.6|2111.6|2
1652181670000|2022-05-10 11:21:10|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|1
1652181750000|2022-05-10 11:22:30|2117.4|2111.4|2115.1|2109.1|2117.4|2111.4|2115.1|2109.1|3
1652181760000|2022-05-10 11:22:40|2114.9|2108.9|2114.6|2108.6|2114.9|2108.9|2114.6|2108.6|2
1652181810000|2022-05-10 11:23:30|2114.4|2108.4|2114.1|2108.1|2114.4|2108.4|2114.1|2108.1|2
1652181820000|2022-05-10 11:23:40|2113.9|2107.9|2113.9|2107.9|2114.4|2108.4|2113.4|2107.4|6
1652181840000|2022-05-10 11:24:00|2113.6|2107.6|2113.4|2107.4|2113.6|2107.6|2113.4|2107.4|2
1652181900000|2022-05-10 11:25:00|2113.1|2107.1|2112.6|2106.6|2113.1|2107.1|2112.6|2106.6|2
1652181910000|2022-05-10 11:25:10|2112.4|2106.4|2112.6|2106.6|2112.6|2106.6|2112.4|2106.4|2
1652181940000|2022-05-10 11:25:40|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|1
1652181960000|2022-05-10 11:26:00|2112.6|2106.6|2112.9|2106.9|2112.9|2106.9|2112.6|2106.6|2
1652182150000|2022-05-10 11:29:10|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|1
1652182180000|2022-05-10 11:29:40|2112.4|2106.4|2111.4|2105.4|2112.4|2106.4|2111.1|2105.1|5
1652182190000|2022-05-10 11:29:50|2111.6|2105.6|2113.6|2107.6|2113.6|2107.6|2111.6|2105.6|3
1652182200000|2022-05-10 11:30:00|2113.1|2107.1|2113.4|2107.4|2113.4|2107.4|2113.1|2107.1|2
1652182210000|2022-05-10 11:30:10|2113.6|2107.6|2114.6|2108.6|2115.1|2109.1|2113.6|2107.6|4
1652182220000|2022-05-10 11:30:20|2114.9|2108.9|2114.6|2108.6|2114.9|2108.9|2114.6|2108.6|2
1652182230000|2022-05-10 11:30:30|2115.1|2109.1|2115.4|2109.4|2115.9|2109.9|2115.1|2109.1|4
1652182240000|2022-05-10 11:30:40|2115.9|2109.9|2115.1|2109.1|2116.1|2110.1|2115.1|2109.1|4
1652182250000|2022-05-10 11:30:50|2115.4|2109.4|2114.1|2108.1|2115.4|2109.4|2114.1|2108.1|4
1652182260000|2022-05-10 11:31:00|2115.4|2109.4|2120|2114|2120|2114|2115.4|2109.4|11
1652182270000|2022-05-10 11:31:10|2119.9|2113.9|2119.5|2113.5|2120.6|2114.6|2118.8|2112.8|7
1652182280000|2022-05-10 11:31:20|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1652182290000|2022-05-10 11:31:30|2119.8|2113.8|2120.3|2114.3|2120.3|2114.3|2119.8|2113.8|3
1652182320000|2022-05-10 11:32:00|2120.5|2114.5|2122.5|2116.5|2122.9|2116.9|2120.5|2114.5|3
1652182330000|2022-05-10 11:32:10|2122.4|2116.4|2121.5|2115.5|2122.4|2116.4|2121.5|2115.5|3
1652182340000|2022-05-10 11:32:20|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|1
1652182360000|2022-05-10 11:32:40|2121.5|2115.5|2121.1|2115.1|2121.5|2115.5|2121.1|2115.1|2
1652182370000|2022-05-10 11:32:50|2121.6|2115.6|2121.8|2115.8|2121.8|2115.8|2121.6|2115.6|2
1652182390000|2022-05-10 11:33:10|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1652182410000|2022-05-10 11:33:30|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1652182510000|2022-05-10 11:35:10|2121.9|2115.9|2123.6|2117.6|2123.6|2117.6|2121.9|2115.9|2
1652182550000|2022-05-10 11:35:50|2123.4|2117.4|2122.9|2116.9|2123.4|2117.4|2122.9|2116.9|3
1652182570000|2022-05-10 11:36:10|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1652182600000|2022-05-10 11:36:40|2123.1|2117.1|2122.6|2116.6|2123.1|2117.1|2122.6|2116.6|2
1652182630000|2022-05-10 11:37:10|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1652182640000|2022-05-10 11:37:20|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1652182650000|2022-05-10 11:37:30|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1652182660000|2022-05-10 11:37:40|2122.1|2116.1|2122.4|2116.4|2122.4|2116.4|2122.1|2116.1|2
1652182680000|2022-05-10 11:38:00|2121.9|2115.9|2124.6|2118.6|2124.6|2118.6|2121.6|2115.6|5
1652182690000|2022-05-10 11:38:10|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1652182700000|2022-05-10 11:38:20|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1652182710000|2022-05-10 11:38:30|2125.4|2119.4|2127.1|2121.1|2127.1|2121.1|2125.4|2119.4|2
1652182730000|2022-05-10 11:38:50|2127.4|2121.4|2127.6|2121.6|2127.6|2121.6|2127.4|2121.4|2
1652182750000|2022-05-10 11:39:10|2128.6|2122.6|2128.1|2122.1|2128.6|2122.6|2128.1|2122.1|2
1652182790000|2022-05-10 11:39:50|2128.4|2122.4|2128.6|2122.6|2128.6|2122.6|2128.4|2122.4|2
1652182800000|2022-05-10 11:40:00|2128.4|2122.4|2127.4|2121.4|2128.4|2122.4|2127.4|2121.4|4
1652182810000|2022-05-10 11:40:10|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|1
1652182870000|2022-05-10 11:41:10|2126.9|2120.9|2126.1|2120.1|2126.9|2120.9|2126.1|2120.1|3
1652182880000|2022-05-10 11:41:20|2125.6|2119.6|2125.4|2119.4|2125.6|2119.6|2125.1|2119.1|3
1652182910000|2022-05-10 11:41:50|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|1
1652182950000|2022-05-10 11:42:30|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|1
1652182990000|2022-05-10 11:43:10|2124.6|2118.6|2124.1|2118.1|2124.6|2118.6|2124.1|2118.1|3
1652183010000|2022-05-10 11:43:30|2123.9|2117.9|2123.6|2117.6|2123.9|2117.9|2123.6|2117.6|2
1652183040000|2022-05-10 11:44:00|2123.9|2117.9|2126.1|2120.1|2126.9|2120.9|2123.9|2117.9|5
1652183080000|2022-05-10 11:44:40|2126.4|2120.4|2125.9|2119.9|2126.4|2120.4|2125.9|2119.9|2
1652183090000|2022-05-10 11:44:50|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|1
1652183100000|2022-05-10 11:45:00|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|1
1652183150000|2022-05-10 11:45:50|2125.6|2119.6|2125.4|2119.4|2125.6|2119.6|2125.4|2119.4|2
1652183160000|2022-05-10 11:46:00|2125.1|2119.1|2125.6|2119.6|2125.6|2119.6|2123.6|2117.6|4
1652183170000|2022-05-10 11:46:10|2125.4|2119.4|2124.6|2118.6|2125.4|2119.4|2124.6|2118.6|2
1652183190000|2022-05-10 11:46:30|2125.1|2119.1|2126.9|2120.9|2126.9|2120.9|2125.1|2119.1|2
1652183210000|2022-05-10 11:46:50|2127.1|2121.1|2127.4|2121.4|2127.6|2121.6|2127.1|2121.1|3
1652183230000|2022-05-10 11:47:10|2127.1|2121.1|2126.6|2120.6|2127.1|2121.1|2126.6|2120.6|5
1652183250000|2022-05-10 11:47:30|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|1
1652183280000|2022-05-10 11:48:00|2127.1|2121.1|2128.6|2122.6|2129.1|2123.1|2127.1|2121.1|10
1652183290000|2022-05-10 11:48:10|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|1
1652183310000|2022-05-10 11:48:30|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|1
1652183320000|2022-05-10 11:48:40|2128.4|2122.4|2127.6|2121.6|2128.4|2122.4|2127.6|2121.6|3
1652183350000|2022-05-10 11:49:10|2127.4|2121.4|2127.1|2121.1|2127.4|2121.4|2127.1|2121.1|2
1652183360000|2022-05-10 11:49:20|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|1
1652183380000|2022-05-10 11:49:40|2126.4|2120.4|2125.6|2119.6|2126.4|2120.4|2125.6|2119.6|3
1652183390000|2022-05-10 11:49:50|2127.4|2121.4|2126.4|2120.4|2127.4|2121.4|2126.1|2120.1|8
1652183400000|2022-05-10 11:50:00|2127.4|2121.4|2126.9|2120.9|2127.9|2121.9|2126.9|2120.9|4
1652183410000|2022-05-10 11:50:10|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|1
1652183440000|2022-05-10 11:50:40|2126.9|2120.9|2126.6|2120.6|2127.1|2121.1|2126.6|2120.6|3
1652183450000|2022-05-10 11:50:50|2126.4|2120.4|2127.6|2121.6|2127.6|2121.6|2126.4|2120.4|5
1652183460000|2022-05-10 11:51:00|2127.5|2121.5|2128|2122|2128|2122|2127.4|2121.4|3
1652183470000|2022-05-10 11:51:10|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2127.6|2121.6|3
1652183480000|2022-05-10 11:51:20|2128.4|2122.4|2130.4|2124.4|2130.4|2124.4|2128.4|2122.4|2
1652183520000|2022-05-10 11:52:00|2129.9|2123.9|2129.4|2123.4|2129.9|2123.9|2129.4|2123.4|3
1652183550000|2022-05-10 11:52:30|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1652183580000|2022-05-10 11:53:00|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1652183620000|2022-05-10 11:53:40|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|1
1652183640000|2022-05-10 11:54:00|2128.6|2122.6|2127.6|2121.6|2128.6|2122.6|2127.6|2121.6|3
1652183650000|2022-05-10 11:54:10|2126.9|2120.9|2125.6|2119.6|2126.9|2120.9|2125.6|2119.6|3
1652183670000|2022-05-10 11:54:30|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|1
1652183680000|2022-05-10 11:54:40|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|1
1652183750000|2022-05-10 11:55:50|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2127.9|2121.9|3
1652183790000|2022-05-10 11:56:30|2128.9|2122.9|2129.4|2123.4|2129.4|2123.4|2128.9|2122.9|2
1652183820000|2022-05-10 11:57:00|2129.1|2123.1|2128.9|2122.9|2129.1|2123.1|2128.9|2122.9|2
1652183860000|2022-05-10 11:57:40|2128.6|2122.6|2128.4|2122.4|2128.6|2122.6|2128.4|2122.4|2
1652183890000|2022-05-10 11:58:10|2128.9|2122.9|2128.4|2122.4|2128.9|2122.9|2128.4|2122.4|2
1652183910000|2022-05-10 11:58:30|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|1
1652183960000|2022-05-10 11:59:20|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1652183990000|2022-05-10 11:59:50|2127.1|2121.1|2125.9|2119.9|2127.1|2121.1|2125.9|2119.9|3
1652184000000|2022-05-10 12:00:00|2125.6|2119.6|2124.4|2118.4|2125.6|2119.6|2123.6|2117.6|7
1652184010000|2022-05-10 12:00:10|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1652184020000|2022-05-10 12:00:20|2125.9|2119.9|2125.6|2119.6|2126.4|2120.4|2125.6|2119.6|5
1652184030000|2022-05-10 12:00:30|2125.4|2119.4|2125.6|2119.6|2125.9|2119.9|2125.1|2119.1|4
1652184040000|2022-05-10 12:00:40|2125.4|2119.4|2125.6|2119.6|2125.6|2119.6|2125.4|2119.4|2
1652184050000|2022-05-10 12:00:50|2125.4|2119.4|2124.6|2118.6|2125.4|2119.4|2124.6|2118.6|2
1652184070000|2022-05-10 12:01:10|2124.4|2118.4|2124.1|2118.1|2124.4|2118.4|2124.1|2118.1|2
1652184110000|2022-05-10 12:01:50|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1652184120000|2022-05-10 12:02:00|2123.6|2117.6|2123.9|2117.9|2123.9|2117.9|2123.6|2117.6|2
1652184150000|2022-05-10 12:02:30|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.1|2117.1|4
1652184200000|2022-05-10 12:03:20|2123.4|2117.4|2122.9|2116.9|2123.4|2117.4|2122.9|2116.9|2
1652184210000|2022-05-10 12:03:30|2122.6|2116.6|2122.4|2116.4|2122.6|2116.6|2122.4|2116.4|2
1652184220000|2022-05-10 12:03:40|2122.1|2116.1|2121.9|2115.9|2122.1|2116.1|2121.9|2115.9|2
1652184230000|2022-05-10 12:03:50|2122.1|2116.1|2122.9|2116.9|2122.9|2116.9|2121.4|2115.4|5
1652184240000|2022-05-10 12:04:00|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|1
1652184250000|2022-05-10 12:04:10|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1652184270000|2022-05-10 12:04:30|2122.6|2116.6|2124.4|2118.4|2124.4|2118.4|2122.6|2116.6|5
1652184300000|2022-05-10 12:05:00|2124.6|2118.6|2125.1|2119.1|2125.1|2119.1|2124.6|2118.6|2
1652184330000|2022-05-10 12:05:30|2124.9|2118.9|2124.1|2118.1|2124.9|2118.9|2124.1|2118.1|2
1652184360000|2022-05-10 12:06:00|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1652184420000|2022-05-10 12:07:00|2123.6|2117.6|2122.6|2116.6|2123.6|2117.6|2122.6|2116.6|3
1652184430000|2022-05-10 12:07:10|2122.1|2116.1|2121.6|2115.6|2122.1|2116.1|2121.6|2115.6|5
1652184440000|2022-05-10 12:07:20|2121.4|2115.4|2119.9|2113.9|2121.4|2115.4|2119.9|2113.9|4
1652184450000|2022-05-10 12:07:30|2120.1|2114.1|2121.1|2115.1|2121.4|2115.4|2120.1|2114.1|3
1652184460000|2022-05-10 12:07:40|2120.9|2114.9|2120.6|2114.6|2120.9|2114.9|2120.6|2114.6|2
1652184470000|2022-05-10 12:07:50|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|1
1652184520000|2022-05-10 12:08:40|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|1
1652184560000|2022-05-10 12:09:20|2120.4|2114.4|2120.1|2114.1|2120.4|2114.4|2120.1|2114.1|2
1652184580000|2022-05-10 12:09:40|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|1
1652184600000|2022-05-10 12:10:00|2120.4|2114.4|2119.6|2113.6|2120.4|2114.4|2119.6|2113.6|4
1652184610000|2022-05-10 12:10:10|2119.4|2113.4|2119.1|2113.1|2119.4|2113.4|2119.1|2113.1|2
1652184620000|2022-05-10 12:10:20|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1652184660000|2022-05-10 12:11:00|2118.6|2112.6|2118.6|2112.6|2118.9|2112.9|2118.6|2112.6|3
1652184680000|2022-05-10 12:11:20|2118.9|2112.9|2119.9|2113.9|2119.9|2113.9|2118.9|2112.9|3
1652184690000|2022-05-10 12:11:30|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1652184710000|2022-05-10 12:11:50|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1652184740000|2022-05-10 12:12:20|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1652184760000|2022-05-10 12:12:40|2120.4|2114.4|2121.9|2115.9|2121.9|2115.9|2120.4|2114.4|3
1652184770000|2022-05-10 12:12:50|2121.6|2115.6|2121.1|2115.1|2121.6|2115.6|2121.1|2115.1|2
1652184780000|2022-05-10 12:13:00|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|1
1652184810000|2022-05-10 12:13:30|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|1
1652184820000|2022-05-10 12:13:40|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|1
1652184840000|2022-05-10 12:14:00|2122.1|2116.1|2122.4|2116.4|2122.4|2116.4|2122.1|2116.1|2
1652184900000|2022-05-10 12:15:00|2122.1|2116.1|2121.9|2115.9|2122.1|2116.1|2121.9|2115.9|2
1652184930000|2022-05-10 12:15:30|2121.6|2115.6|2121.1|2115.1|2121.6|2115.6|2121.1|2115.1|3
1652184950000|2022-05-10 12:15:50|2120.9|2114.9|2120.6|2114.6|2120.9|2114.9|2120.6|2114.6|2
1652184960000|2022-05-10 12:16:00|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1652185110000|2022-05-10 12:18:30|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1652185120000|2022-05-10 12:18:40|2119.9|2113.9|2119.1|2113.1|2119.9|2113.9|2119.1|2113.1|4
1652185130000|2022-05-10 12:18:50|2119.4|2113.4|2119.9|2113.9|2119.9|2113.9|2119.4|2113.4|2
1652185150000|2022-05-10 12:19:10|2118.9|2112.9|2119.1|2113.1|2119.1|2113.1|2118.9|2112.9|2
1652185190000|2022-05-10 12:19:50|2120.1|2114.1|2120.4|2114.4|2120.6|2114.6|2120.1|2114.1|3
1652185200000|2022-05-10 12:20:00|2119.6|2113.6|2119.1|2113.1|2119.6|2113.6|2119.1|2113.1|3
1652185220000|2022-05-10 12:20:20|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1652185330000|2022-05-10 12:22:10|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|1
1652185350000|2022-05-10 12:22:30|2118.1|2112.1|2115.4|2109.4|2118.1|2112.1|2115.4|2109.4|6
1652185360000|2022-05-10 12:22:40|2115.1|2109.1|2115.9|2109.9|2116.4|2110.4|2115.1|2109.1|4
1652185380000|2022-05-10 12:23:00|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.1|2109.1|4
1652185390000|2022-05-10 12:23:10|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652185450000|2022-05-10 12:24:10|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1652185460000|2022-05-10 12:24:20|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1652185490000|2022-05-10 12:24:50|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652185500000|2022-05-10 12:25:00|2115.1|2109.1|2114.4|2108.4|2115.1|2109.1|2114.1|2108.1|7
1652185550000|2022-05-10 12:25:50|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652185560000|2022-05-10 12:26:00|2113.9|2107.9|2113.6|2107.6|2113.9|2107.9|2113.6|2107.6|2
1652185670000|2022-05-10 12:27:50|2113.9|2107.9|2113.4|2107.4|2113.9|2107.9|2113.4|2107.4|2
1652185680000|2022-05-10 12:28:00|2112.9|2106.9|2113.5|2107.5|2113.5|2107.5|2109.9|2103.9|11
1652185690000|2022-05-10 12:28:10|2113.8|2107.8|2113.8|2107.8|2113.8|2107.8|2113.8|2107.8|1
1652185710000|2022-05-10 12:28:30|2113.6|2107.6|2114.9|2108.9|2114.9|2108.9|2113.6|2107.6|2
1652185730000|2022-05-10 12:28:50|2115.1|2109.1|2115.4|2109.4|2115.6|2109.6|2115.1|2109.1|4
1652185740000|2022-05-10 12:29:00|2115.6|2109.6|2115.4|2109.4|2115.6|2109.6|2115.4|2109.4|2
1652185750000|2022-05-10 12:29:10|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1652185760000|2022-05-10 12:29:20|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652185780000|2022-05-10 12:29:40|2115.1|2109.1|2114.1|2108.1|2115.1|2109.1|2114.1|2108.1|2
1652185800000|2022-05-10 12:30:00|2113.9|2107.9|2113.4|2107.4|2113.9|2107.9|2113.4|2107.4|3
1652185840000|2022-05-10 12:30:40|2113.1|2107.1|2112.9|2106.9|2113.1|2107.1|2112.9|2106.9|2
1652185900000|2022-05-10 12:31:40|2113.1|2107.1|2112.9|2106.9|2113.1|2107.1|2112.9|2106.9|2
1652185960000|2022-05-10 12:32:40|2112.6|2106.6|2112.4|2106.4|2112.6|2106.6|2112.4|2106.4|2
1652185970000|2022-05-10 12:32:50|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|1
1652185990000|2022-05-10 12:33:10|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1652186000000|2022-05-10 12:33:20|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2111.9|2105.9|3
1652186010000|2022-05-10 12:33:30|2111.9|2105.9|2111.6|2105.6|2111.9|2105.9|2111.6|2105.6|2
1652186020000|2022-05-10 12:33:40|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1652186030000|2022-05-10 12:33:50|2112.1|2106.1|2113.4|2107.4|2113.4|2107.4|2112.1|2106.1|2
1652186040000|2022-05-10 12:34:00|2113.6|2107.6|2113.9|2107.9|2113.9|2107.9|2113.6|2107.6|2
1652186050000|2022-05-10 12:34:10|2114.1|2108.1|2114.4|2108.4|2114.4|2108.4|2114.1|2108.1|2
1652186060000|2022-05-10 12:34:20|2115.1|2109.1|2115.6|2109.6|2115.6|2109.6|2115.1|2109.1|3
1652186070000|2022-05-10 12:34:30|2115.4|2109.4|2114.6|2108.6|2115.4|2109.4|2114.6|2108.6|3
1652186080000|2022-05-10 12:34:40|2115.1|2109.1|2115.4|2109.4|2115.4|2109.4|2115.1|2109.1|2
1652186090000|2022-05-10 12:34:50|2115.1|2109.1|2114.4|2108.4|2115.1|2109.1|2114.4|2108.4|2
1652186100000|2022-05-10 12:35:00|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1652186110000|2022-05-10 12:35:10|2113.6|2107.6|2113.4|2107.4|2113.6|2107.6|2113.4|2107.4|2
1652186120000|2022-05-10 12:35:20|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1652186140000|2022-05-10 12:35:40|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1652186150000|2022-05-10 12:35:50|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1652186160000|2022-05-10 12:36:00|2113.9|2107.9|2115.1|2109.1|2115.1|2109.1|2113.9|2107.9|3
1652186170000|2022-05-10 12:36:10|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1652186190000|2022-05-10 12:36:30|2114.6|2108.6|2113.9|2107.9|2114.6|2108.6|2113.9|2107.9|3
1652186220000|2022-05-10 12:37:00|2114.1|2108.1|2114.4|2108.4|2114.4|2108.4|2114.1|2108.1|2
1652186230000|2022-05-10 12:37:10|2114.1|2108.1|2113.9|2107.9|2114.1|2108.1|2113.9|2107.9|2
1652186240000|2022-05-10 12:37:20|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652186260000|2022-05-10 12:37:40|2114.4|2108.4|2115.9|2109.9|2115.9|2109.9|2114.4|2108.4|2
1652186290000|2022-05-10 12:38:10|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1652186300000|2022-05-10 12:38:20|2115.4|2109.4|2115.1|2109.1|2115.4|2109.4|2115.1|2109.1|2
1652186320000|2022-05-10 12:38:40|2115.4|2109.4|2116.1|2110.1|2116.1|2110.1|2115.4|2109.4|4
1652186330000|2022-05-10 12:38:50|2116.6|2110.6|2115.1|2109.1|2116.6|2110.6|2115.1|2109.1|3
1652186340000|2022-05-10 12:39:00|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1652186350000|2022-05-10 12:39:10|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2114.4|2108.4|3
1652186360000|2022-05-10 12:39:20|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|1
1652186370000|2022-05-10 12:39:30|2114.1|2108.1|2113.9|2107.9|2114.1|2108.1|2113.9|2107.9|2
1652186400000|2022-05-10 12:40:00|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1652186410000|2022-05-10 12:40:10|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1652186420000|2022-05-10 12:40:20|2114.1|2108.1|2115.6|2109.6|2115.6|2109.6|2113.6|2107.6|4
1652186430000|2022-05-10 12:40:30|2115.4|2109.4|2114.4|2108.4|2115.6|2109.6|2114.4|2108.4|4
1652186440000|2022-05-10 12:40:40|2114.6|2108.6|2115.1|2109.1|2115.1|2109.1|2114.6|2108.6|3
1652186460000|2022-05-10 12:41:00|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1652186480000|2022-05-10 12:41:20|2114.6|2108.6|2113.9|2107.9|2114.6|2108.6|2113.9|2107.9|4
1652186500000|2022-05-10 12:41:40|2114.6|2108.6|2116.1|2110.1|2116.1|2110.1|2114.6|2108.6|5
1652186510000|2022-05-10 12:41:50|2115.6|2109.6|2115.4|2109.4|2115.6|2109.6|2115.4|2109.4|2
1652186530000|2022-05-10 12:42:10|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1652186580000|2022-05-10 12:43:00|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1652186590000|2022-05-10 12:43:10|2115.9|2109.9|2115.1|2109.1|2116.9|2110.9|2115.1|2109.1|10
1652186620000|2022-05-10 12:43:40|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652186650000|2022-05-10 12:44:10|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1652186680000|2022-05-10 12:44:40|2114.9|2108.9|2114.6|2108.6|2114.9|2108.9|2114.6|2108.6|2
1652186710000|2022-05-10 12:45:10|2114.9|2108.9|2115.9|2109.9|2115.9|2109.9|2114.9|2108.9|2
1652186730000|2022-05-10 12:45:30|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652186780000|2022-05-10 12:46:20|2115.1|2109.1|2114.9|2108.9|2115.1|2109.1|2114.9|2108.9|2
1652186790000|2022-05-10 12:46:30|2114.6|2108.6|2114.6|2108.6|2114.9|2108.9|2114.6|2108.6|3
1652186850000|2022-05-10 12:47:30|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1652186870000|2022-05-10 12:47:50|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|1
1652186950000|2022-05-10 12:49:10|2114.4|2108.4|2110.9|2104.9|2114.4|2108.4|2110.9|2104.9|8
1652186960000|2022-05-10 12:49:20|2110.4|2104.4|2109.6|2103.6|2110.4|2104.4|2109.6|2103.6|3
1652186970000|2022-05-10 12:49:30|2109.9|2103.9|2112.6|2106.6|2112.6|2106.6|2109.9|2103.9|3
1652186980000|2022-05-10 12:49:40|2113.1|2107.1|2112.6|2106.6|2113.1|2107.1|2112.6|2106.6|3
1652187040000|2022-05-10 12:50:40|2112.4|2106.4|2112.6|2106.6|2112.6|2106.6|2112.4|2106.4|2
1652187050000|2022-05-10 12:50:50|2112.4|2106.4|2112.6|2106.6|2112.6|2106.6|2112.4|2106.4|2
1652187060000|2022-05-10 12:51:00|2114.1|2108.1|2114.9|2108.9|2115.1|2109.1|2113.9|2107.9|6
1652187070000|2022-05-10 12:51:10|2115.1|2109.1|2114.9|2108.9|2115.1|2109.1|2114.6|2108.6|3
1652187100000|2022-05-10 12:51:40|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2114.4|2108.4|3
1652187110000|2022-05-10 12:51:50|2113.9|2107.9|2114.4|2108.4|2114.6|2108.6|2113.9|2107.9|4
1652187120000|2022-05-10 12:52:00|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652187140000|2022-05-10 12:52:20|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1652187220000|2022-05-10 12:53:40|2113.6|2107.6|2111.4|2105.4|2113.6|2107.6|2111.4|2105.4|5
1652187230000|2022-05-10 12:53:50|2111.1|2105.1|2112.9|2106.9|2112.9|2106.9|2110.9|2104.9|8
1652187240000|2022-05-10 12:54:00|2112.6|2106.6|2113.6|2107.6|2113.6|2107.6|2112.6|2106.6|7
1652187280000|2022-05-10 12:54:40|2113.9|2107.9|2115.1|2109.1|2115.1|2109.1|2113.9|2107.9|4
1652187290000|2022-05-10 12:54:50|2114.9|2108.9|2114.6|2108.6|2114.9|2108.9|2114.6|2108.6|2
1652187300000|2022-05-10 12:55:00|2114.9|2108.9|2115.1|2109.1|2115.1|2109.1|2114.9|2108.9|2
1652187310000|2022-05-10 12:55:10|2114.9|2108.9|2114.4|2108.4|2114.9|2108.9|2114.4|2108.4|2
1652187320000|2022-05-10 12:55:20|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652187330000|2022-05-10 12:55:30|2114.4|2108.4|2114.1|2108.1|2114.6|2108.6|2114.1|2108.1|3
1652187350000|2022-05-10 12:55:50|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1652187360000|2022-05-10 12:56:00|2113.9|2107.9|2114.1|2108.1|2114.1|2108.1|2113.9|2107.9|2
1652187370000|2022-05-10 12:56:10|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|1
1652187380000|2022-05-10 12:56:20|2114.1|2108.1|2114.4|2108.4|2114.4|2108.4|2114.1|2108.1|2
1652187420000|2022-05-10 12:57:00|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2113.6|2107.6|5
1652187430000|2022-05-10 12:57:10|2113.9|2107.9|2112.9|2106.9|2113.9|2107.9|2112.9|2106.9|3
1652187440000|2022-05-10 12:57:20|2113.1|2107.1|2112.9|2106.9|2113.1|2107.1|2112.9|2106.9|2
1652187450000|2022-05-10 12:57:30|2113.1|2107.1|2113.4|2107.4|2113.4|2107.4|2113.1|2107.1|2
1652187460000|2022-05-10 12:57:40|2113.6|2107.6|2114.6|2108.6|2114.6|2108.6|2113.4|2107.4|4
1652187470000|2022-05-10 12:57:50|2114.4|2108.4|2114.1|2108.1|2114.4|2108.4|2113.4|2107.4|6
1652187480000|2022-05-10 12:58:00|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|1
1652187500000|2022-05-10 12:58:20|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|1
1652187510000|2022-05-10 12:58:30|2114.4|2108.4|2113.1|2107.1|2114.4|2108.4|2112.6|2106.6|5
1652187540000|2022-05-10 12:59:00|2114.6|2108.6|2120.3|2114.3|2120.3|2114.3|2114.6|2108.6|15
1652187550000|2022-05-10 12:59:10|2119.6|2113.6|2120|2114|2120.1|2114.1|2119.5|2113.5|6
1652187560000|2022-05-10 12:59:20|2119.8|2113.8|2120.5|2114.5|2120.8|2114.8|2119.8|2113.8|7
1652187570000|2022-05-10 12:59:30|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1652187580000|2022-05-10 12:59:40|2120.1|2114.1|2120.8|2114.8|2120.8|2114.8|2120.1|2114.1|4
1652187590000|2022-05-10 12:59:50|2120.4|2114.4|2121.5|2115.5|2121.5|2115.5|2120.4|2114.4|5
1652187600000|2022-05-10 13:00:00|2123.3|2117.3|2122|2116|2125.3|2119.3|2122|2116|15
1652187610000|2022-05-10 13:00:10|2121|2115|2121|2115|2121.5|2115.5|2118.4|2112.4|25
1652187620000|2022-05-10 13:00:20|2121.3|2115.3|2121|2115|2122.8|2116.8|2121|2115|9
1652187630000|2022-05-10 13:00:30|2121.8|2115.8|2121.4|2115.4|2121.8|2115.8|2120.8|2114.8|15
1652187640000|2022-05-10 13:00:40|2121.8|2115.8|2122|2116|2123.8|2117.8|2121.8|2115.8|7
1652187650000|2022-05-10 13:00:50|2122.3|2116.3|2124.6|2118.6|2124.6|2118.6|2122.3|2116.3|11
1652187660000|2022-05-10 13:01:00|2124.8|2118.8|2126.3|2120.3|2126.3|2120.3|2124|2118|18
1652187670000|2022-05-10 13:01:10|2126|2120|2126.3|2120.3|2126.5|2120.5|2125.8|2119.8|5
1652187680000|2022-05-10 13:01:20|2126.6|2120.6|2127.9|2121.9|2128.6|2122.6|2126.5|2120.5|12
1652187690000|2022-05-10 13:01:30|2127.4|2121.4|2128|2122|2128.8|2122.8|2127.3|2121.3|11
1652187700000|2022-05-10 13:01:40|2127.8|2121.8|2125.3|2119.3|2127.8|2121.8|2125.3|2119.3|10
1652187710000|2022-05-10 13:01:50|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|1
1652187720000|2022-05-10 13:02:00|2125.3|2119.3|2122.3|2116.3|2125.4|2119.4|2122|2116|7
1652187730000|2022-05-10 13:02:10|2122|2116|2122.5|2116.5|2122.5|2116.5|2122|2116|4
1652187740000|2022-05-10 13:02:20|2122.6|2116.6|2124.6|2118.6|2124.6|2118.6|2122.6|2116.6|5
1652187750000|2022-05-10 13:02:30|2124.9|2118.9|2125.6|2119.6|2125.6|2119.6|2124.9|2118.9|2
1652187760000|2022-05-10 13:02:40|2125.5|2119.5|2123.6|2117.6|2125.5|2119.5|2123.6|2117.6|7
1652187780000|2022-05-10 13:03:00|2123.5|2117.5|2122.4|2116.4|2123.5|2117.5|2122.4|2116.4|7
1652187790000|2022-05-10 13:03:10|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.5|2116.5|3
1652187800000|2022-05-10 13:03:20|2122.5|2116.5|2122.9|2116.9|2122.9|2116.9|2122.5|2116.5|2
1652187810000|2022-05-10 13:03:30|2122.8|2116.8|2122.9|2116.9|2123|2117|2122.5|2116.5|11
1652187820000|2022-05-10 13:03:40|2122.8|2116.8|2124.8|2118.8|2124.9|2118.9|2122.8|2116.8|5
1652187830000|2022-05-10 13:03:50|2124.5|2118.5|2124.1|2118.1|2124.5|2118.5|2124|2118|3
1652187840000|2022-05-10 13:04:00|2124|2118|2123.5|2117.5|2124|2118|2123.4|2117.4|7
1652187850000|2022-05-10 13:04:10|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1652187860000|2022-05-10 13:04:20|2123.1|2117.1|2125.6|2119.6|2125.6|2119.6|2123.1|2117.1|4
1652187870000|2022-05-10 13:04:30|2125.5|2119.5|2125.5|2119.5|2125.5|2119.5|2125.4|2119.4|3
1652187880000|2022-05-10 13:04:40|2127.1|2121.1|2127.3|2121.3|2127.4|2121.4|2127.1|2121.1|4
1652187890000|2022-05-10 13:04:50|2126.6|2120.6|2126.6|2120.6|2126.8|2120.8|2126.1|2120.1|6
1652187900000|2022-05-10 13:05:00|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|1
1652187910000|2022-05-10 13:05:10|2126|2120|2125.6|2119.6|2126|2120|2125.6|2119.6|2
1652187940000|2022-05-10 13:05:40|2125.4|2119.4|2124.9|2118.9|2125.4|2119.4|2124.9|2118.9|4
1652187950000|2022-05-10 13:05:50|2125.4|2119.4|2125.6|2119.6|2125.6|2119.6|2125.4|2119.4|2
1652187960000|2022-05-10 13:06:00|2125.9|2119.9|2125.4|2119.4|2125.9|2119.9|2125.4|2119.4|3
1652187970000|2022-05-10 13:06:10|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1652188010000|2022-05-10 13:06:50|2124.9|2118.9|2126.9|2120.9|2126.9|2120.9|2124.9|2118.9|2
1652188020000|2022-05-10 13:07:00|2127.4|2121.4|2127.6|2121.6|2127.9|2121.9|2127.4|2121.4|5
1652188030000|2022-05-10 13:07:10|2128.4|2122.4|2129.6|2123.6|2129.6|2123.6|2128.4|2122.4|4
1652188040000|2022-05-10 13:07:20|2129.4|2123.4|2128.6|2122.6|2130.4|2124.4|2128.6|2122.6|4
1652188050000|2022-05-10 13:07:30|2128.4|2122.4|2130.6|2124.6|2130.6|2124.6|2128.1|2122.1|3
1652188060000|2022-05-10 13:07:40|2130.8|2124.8|2130.4|2124.4|2130.8|2124.8|2130.4|2124.4|3
1652188070000|2022-05-10 13:07:50|2129.9|2123.9|2128.9|2122.9|2129.9|2123.9|2128.9|2122.9|4
1652188080000|2022-05-10 13:08:00|2128.6|2122.6|2128.1|2122.1|2128.6|2122.6|2128.1|2122.1|7
1652188090000|2022-05-10 13:08:10|2128.4|2122.4|2128.6|2122.6|2128.6|2122.6|2128.4|2122.4|2
1652188100000|2022-05-10 13:08:20|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|1
1652188110000|2022-05-10 13:08:30|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|1
1652188120000|2022-05-10 13:08:40|2128.9|2122.9|2129.1|2123.1|2129.4|2123.4|2128.9|2122.9|3
1652188140000|2022-05-10 13:09:00|2128.9|2122.9|2128.4|2122.4|2128.9|2122.9|2128.1|2122.1|3
1652188160000|2022-05-10 13:09:20|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|1
1652188170000|2022-05-10 13:09:30|2128.4|2122.4|2127.9|2121.9|2128.4|2122.4|2127.9|2121.9|2
1652188180000|2022-05-10 13:09:40|2127.6|2121.6|2127.9|2121.9|2128.1|2122.1|2127.6|2121.6|4
1652188200000|2022-05-10 13:10:00|2127.6|2121.6|2129.1|2123.1|2129.1|2123.1|2127.6|2121.6|3
1652188240000|2022-05-10 13:10:40|2130.1|2124.1|2130.6|2124.6|2130.6|2124.6|2130.1|2124.1|2
1652188250000|2022-05-10 13:10:50|2129.9|2123.9|2130.1|2124.1|2130.1|2124.1|2129.9|2123.9|2
1652188260000|2022-05-10 13:11:00|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|1
1652188270000|2022-05-10 13:11:10|2130.4|2124.4|2129.1|2123.1|2130.4|2124.4|2129.1|2123.1|5
1652188280000|2022-05-10 13:11:20|2128.9|2122.9|2129.6|2123.6|2129.6|2123.6|2128.9|2122.9|2
1652188320000|2022-05-10 13:12:00|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1652188340000|2022-05-10 13:12:20|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|1
1652188400000|2022-05-10 13:13:20|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|1
1652188460000|2022-05-10 13:14:20|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|1
1652188470000|2022-05-10 13:14:30|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|2128.6|2122.6|3
1652188510000|2022-05-10 13:15:10|2128.6|2122.6|2128.9|2122.9|2128.9|2122.9|2128.6|2122.6|2
1652188520000|2022-05-10 13:15:20|2128.1|2122.1|2127.1|2121.1|2128.1|2122.1|2127.1|2121.1|4
1652188530000|2022-05-10 13:15:30|2126.9|2120.9|2128.6|2122.6|2128.6|2122.6|2126.9|2120.9|2
1652188540000|2022-05-10 13:15:40|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|1
1652188560000|2022-05-10 13:16:00|2127.9|2121.9|2127.4|2121.4|2127.9|2121.9|2127.4|2121.4|3
1652188600000|2022-05-10 13:16:40|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|1
1652188610000|2022-05-10 13:16:50|2128.4|2122.4|2128.6|2122.6|2128.6|2122.6|2128.4|2122.4|2
1652188620000|2022-05-10 13:17:00|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|1
1652188630000|2022-05-10 13:17:10|2128.1|2122.1|2126.4|2120.4|2128.1|2122.1|2126.4|2120.4|4
1652188640000|2022-05-10 13:17:20|2126.6|2120.6|2125.1|2119.1|2126.6|2120.6|2125.1|2119.1|5
1652188650000|2022-05-10 13:17:30|2125.4|2119.4|2126.6|2120.6|2126.6|2120.6|2124.9|2118.9|6
1652188660000|2022-05-10 13:17:40|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|1
1652188670000|2022-05-10 13:17:50|2126.6|2120.6|2128.4|2122.4|2128.4|2122.4|2126.6|2120.6|2
1652188700000|2022-05-10 13:18:20|2127.9|2121.9|2128.4|2122.4|2128.4|2122.4|2127.9|2121.9|2
1652188730000|2022-05-10 13:18:50|2127.6|2121.6|2126.9|2120.9|2127.6|2121.6|2126.9|2120.9|3
1652188740000|2022-05-10 13:19:00|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|1
1652188780000|2022-05-10 13:19:40|2126.4|2120.4|2126.6|2120.6|2126.6|2120.6|2126.4|2120.4|2
1652188790000|2022-05-10 13:19:50|2126.4|2120.4|2126.6|2120.6|2126.6|2120.6|2126.4|2120.4|2
1652188800000|2022-05-10 13:20:00|2126.4|2120.4|2126.1|2120.1|2126.6|2120.6|2126.1|2120.1|3
1652188810000|2022-05-10 13:20:10|2125.9|2119.9|2125.1|2119.1|2125.9|2119.9|2125.1|2119.1|4
1652188820000|2022-05-10 13:20:20|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1652188830000|2022-05-10 13:20:30|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1652188840000|2022-05-10 13:20:40|2123.9|2117.9|2123.4|2117.4|2123.9|2117.9|2123.4|2117.4|4
1652188850000|2022-05-10 13:20:50|2123.1|2117.1|2123.4|2117.4|2123.4|2117.4|2122.6|2116.6|6
1652188860000|2022-05-10 13:21:00|2123.1|2117.1|2124.9|2118.9|2124.9|2118.9|2123.1|2117.1|8
1652188870000|2022-05-10 13:21:10|2125.1|2119.1|2124.9|2118.9|2125.1|2119.1|2124.9|2118.9|2
1652188880000|2022-05-10 13:21:20|2125.1|2119.1|2125.4|2119.4|2125.4|2119.4|2125.1|2119.1|2
1652188890000|2022-05-10 13:21:30|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|1
1652188900000|2022-05-10 13:21:40|2126.6|2120.6|2127.1|2121.1|2127.1|2121.1|2126.6|2120.6|2
1652188910000|2022-05-10 13:21:50|2126.9|2120.9|2125.9|2119.9|2126.9|2120.9|2125.4|2119.4|4
1652188930000|2022-05-10 13:22:10|2126.4|2120.4|2127.6|2121.6|2127.6|2121.6|2126.4|2120.4|2
1652188940000|2022-05-10 13:22:20|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1652188960000|2022-05-10 13:22:40|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|1
1652188990000|2022-05-10 13:23:10|2127.4|2121.4|2127.6|2121.6|2127.6|2121.6|2127.4|2121.4|2
1652189000000|2022-05-10 13:23:20|2127.9|2121.9|2127.6|2121.6|2128.1|2122.1|2127.6|2121.6|4
1652189010000|2022-05-10 13:23:30|2127.4|2121.4|2127.6|2121.6|2127.6|2121.6|2127.4|2121.4|2
1652189020000|2022-05-10 13:23:40|2127.9|2121.9|2127.6|2121.6|2127.9|2121.9|2127.6|2121.6|2
1652189030000|2022-05-10 13:23:50|2127.4|2121.4|2127.1|2121.1|2127.4|2121.4|2127.1|2121.1|2
1652189040000|2022-05-10 13:24:00|2127.4|2121.4|2127.6|2121.6|2127.6|2121.6|2127.4|2121.4|2
1652189060000|2022-05-10 13:24:20|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|1
1652189070000|2022-05-10 13:24:30|2127.6|2121.6|2129.1|2123.1|2129.1|2123.1|2127.6|2121.6|2
1652189080000|2022-05-10 13:24:40|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1652189090000|2022-05-10 13:24:50|2129.1|2123.1|2129.4|2123.4|2129.4|2123.4|2128.9|2122.9|3
1652189100000|2022-05-10 13:25:00|2129.6|2123.6|2130.1|2124.1|2130.6|2124.6|2129.6|2123.6|7
1652189110000|2022-05-10 13:25:10|2129.9|2123.9|2130.4|2124.4|2130.4|2124.4|2129.9|2123.9|6
1652189120000|2022-05-10 13:25:20|2130.1|2124.1|2129.4|2123.4|2130.1|2124.1|2129.4|2123.4|3
1652189180000|2022-05-10 13:26:20|2130.1|2124.1|2130.6|2124.6|2130.6|2124.6|2130.1|2124.1|4
1652189190000|2022-05-10 13:26:30|2130.9|2124.9|2130.9|2124.9|2131.4|2125.4|2130.9|2124.9|3
1652189200000|2022-05-10 13:26:40|2131.1|2125.1|2130.9|2124.9|2131.1|2125.1|2130.9|2124.9|2
1652189210000|2022-05-10 13:26:50|2131.1|2125.1|2130.9|2124.9|2131.1|2125.1|2130.9|2124.9|2
1652189220000|2022-05-10 13:27:00|2131.4|2125.4|2130.9|2124.9|2131.4|2125.4|2130.9|2124.9|2
1652189240000|2022-05-10 13:27:20|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|1
1652189250000|2022-05-10 13:27:30|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1652189260000|2022-05-10 13:27:40|2131.1|2125.1|2131.6|2125.6|2131.6|2125.6|2130.9|2124.9|6
1652189270000|2022-05-10 13:27:50|2132.1|2126.1|2132.6|2126.6|2132.6|2126.6|2131.9|2125.9|5
1652189280000|2022-05-10 13:28:00|2132.9|2126.9|2133.9|2127.9|2134.4|2128.4|2132.9|2126.9|3
1652189290000|2022-05-10 13:28:10|2133.6|2127.6|2133.9|2127.9|2134.1|2128.1|2133.6|2127.6|6
1652189300000|2022-05-10 13:28:20|2133.6|2127.6|2133.9|2127.9|2133.9|2127.9|2133.6|2127.6|2
1652189320000|2022-05-10 13:28:40|2134.1|2128.1|2134.1|2128.1|2134.6|2128.6|2134.1|2128.1|3
1652189330000|2022-05-10 13:28:50|2134.4|2128.4|2134.1|2128.1|2134.4|2128.4|2134.1|2128.1|2
1652189340000|2022-05-10 13:29:00|2133.9|2127.9|2134.1|2128.1|2134.1|2128.1|2133.6|2127.6|4
1652189350000|2022-05-10 13:29:10|2134.6|2128.6|2134.1|2128.1|2134.9|2128.9|2134.1|2128.1|5
1652189360000|2022-05-10 13:29:20|2134.4|2128.4|2135.4|2129.4|2136.4|2130.4|2134.4|2128.4|5
1652189370000|2022-05-10 13:29:30|2135.1|2129.1|2136.1|2130.1|2136.6|2130.6|2134.4|2128.4|9
1652189380000|2022-05-10 13:29:40|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1652189390000|2022-05-10 13:29:50|2135.6|2129.6|2135.4|2129.4|2135.6|2129.6|2134.9|2128.9|4
1652189400000|2022-05-10 13:30:00|2135.6|2129.6|2135.4|2129.4|2136.4|2130.4|2134.9|2128.9|9
1652189410000|2022-05-10 13:30:10|2136.1|2130.1|2136.6|2130.6|2136.6|2130.6|2135.4|2129.4|8
1652189420000|2022-05-10 13:30:20|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.1|2132.1|3
1652189450000|2022-05-10 13:30:50|2138.6|2132.6|2140.4|2134.4|2142.8|2136.8|2138.6|2132.6|11
1652189460000|2022-05-10 13:31:00|2140.8|2134.8|2142.8|2136.8|2143.4|2137.4|2140.8|2134.8|5
1652189470000|2022-05-10 13:31:10|2142.6|2136.6|2144|2138|2144.3|2138.3|2142.6|2136.6|4
1652189480000|2022-05-10 13:31:20|2144.6|2138.6|2145.5|2139.5|2149.6|2143.6|2144.6|2138.6|6
1652189490000|2022-05-10 13:31:30|2145.3|2139.3|2146.1|2140.1|2146.1|2140.1|2145|2139|3
1652189500000|2022-05-10 13:31:40|2146|2140|2147.9|2141.9|2148.1|2142.1|2146|2140|4
1652189510000|2022-05-10 13:31:50|2148|2142|2148|2142|2148|2142|2148|2142|1
1652189520000|2022-05-10 13:32:00|2148.3|2142.3|2148.8|2142.8|2149|2143|2147.8|2141.8|4
1652189530000|2022-05-10 13:32:10|2148.9|2142.9|2147.6|2141.6|2148.9|2142.9|2147.6|2141.6|4
1652189550000|2022-05-10 13:32:30|2147.3|2141.3|2147.4|2141.4|2147.4|2141.4|2146.9|2140.9|5
1652189560000|2022-05-10 13:32:40|2148.6|2142.6|2149.1|2143.1|2149.1|2143.1|2148.6|2142.6|2
1652189580000|2022-05-10 13:33:00|2149|2143|2148.8|2142.8|2149|2143|2148.8|2142.8|2
1652189590000|2022-05-10 13:33:10|2150.3|2144.3|2151|2145|2151|2145|2150.3|2144.3|4
1652189600000|2022-05-10 13:33:20|2151.3|2145.3|2150.9|2144.9|2151.3|2145.3|2150.9|2144.9|2
1652189610000|2022-05-10 13:33:30|2150.5|2144.5|2150|2144|2150.8|2144.8|2150|2144|3
1652189620000|2022-05-10 13:33:40|2149.5|2143.5|2149.6|2143.6|2149.9|2143.9|2149.5|2143.5|4
1652189630000|2022-05-10 13:33:50|2150.1|2144.1|2151.6|2145.6|2151.6|2145.6|2150.1|2144.1|2
1652189640000|2022-05-10 13:34:00|2151.8|2145.8|2151.5|2145.5|2151.8|2145.8|2151.5|2145.5|3
1652189650000|2022-05-10 13:34:10|2151.4|2145.4|2152|2146|2152|2146|2150.4|2144.4|8
1652189660000|2022-05-10 13:34:20|2153.8|2147.8|2152.5|2146.5|2153.8|2147.8|2152.5|2146.5|3
1652189670000|2022-05-10 13:34:30|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.3|2146.3|3
1652189680000|2022-05-10 13:34:40|2153.5|2147.5|2151.8|2145.8|2153.5|2147.5|2151|2145|10
1652189690000|2022-05-10 13:34:50|2151.9|2145.9|2151.8|2145.8|2151.9|2145.9|2151.8|2145.8|4
1652189700000|2022-05-10 13:35:00|2152|2146|2151.9|2145.9|2152|2146|2150.1|2144.1|10
1652189710000|2022-05-10 13:35:10|2151.8|2145.8|2151.6|2145.6|2151.8|2145.8|2151.6|2145.6|2
1652189720000|2022-05-10 13:35:20|2151.5|2145.5|2152.9|2146.9|2152.9|2146.9|2151.4|2145.4|3
1652189730000|2022-05-10 13:35:30|2152.6|2146.6|2152.9|2146.9|2152.9|2146.9|2152.6|2146.6|2
1652189770000|2022-05-10 13:36:10|2152.6|2146.6|2151.9|2145.9|2152.6|2146.6|2151.9|2145.9|3
1652189780000|2022-05-10 13:36:20|2151.1|2145.1|2150.9|2144.9|2151.4|2145.4|2150.9|2144.9|4
1652189790000|2022-05-10 13:36:30|2150.4|2144.4|2150.1|2144.1|2150.4|2144.4|2150.1|2144.1|4
1652189800000|2022-05-10 13:36:40|2149.9|2143.9|2149.6|2143.6|2149.9|2143.9|2148.9|2142.9|4
1652189810000|2022-05-10 13:36:50|2149.4|2143.4|2149.6|2143.6|2149.6|2143.6|2149.4|2143.4|4
1652189820000|2022-05-10 13:37:00|2149.9|2143.9|2149.9|2143.9|2150.1|2144.1|2149.9|2143.9|3
1652189830000|2022-05-10 13:37:10|2150.1|2144.1|2150.4|2144.4|2150.4|2144.4|2149.9|2143.9|3
1652189850000|2022-05-10 13:37:30|2150.1|2144.1|2150.4|2144.4|2150.4|2144.4|2150.1|2144.1|2
1652189860000|2022-05-10 13:37:40|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1652189870000|2022-05-10 13:37:50|2150.4|2144.4|2149.9|2143.9|2150.4|2144.4|2149.9|2143.9|2
1652189880000|2022-05-10 13:38:00|2150.6|2144.6|2150.9|2144.9|2150.9|2144.9|2150.6|2144.6|2
1652189900000|2022-05-10 13:38:20|2150.6|2144.6|2150.6|2144.6|2150.9|2144.9|2150.6|2144.6|3
1652189910000|2022-05-10 13:38:30|2150.4|2144.4|2150.1|2144.1|2150.4|2144.4|2149.4|2143.4|7
1652189920000|2022-05-10 13:38:40|2149.9|2143.9|2148.9|2142.9|2150.1|2144.1|2148.9|2142.9|5
1652189930000|2022-05-10 13:38:50|2149.1|2143.1|2148.9|2142.9|2149.1|2143.1|2148.9|2142.9|2
1652189940000|2022-05-10 13:39:00|2147.6|2141.6|2146.1|2140.1|2147.6|2141.6|2146.1|2140.1|7
1652189950000|2022-05-10 13:39:10|2146.4|2140.4|2145.4|2139.4|2146.4|2140.4|2145.4|2139.4|3
1652189960000|2022-05-10 13:39:20|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1652189970000|2022-05-10 13:39:30|2145.4|2139.4|2144.9|2138.9|2145.4|2139.4|2144.9|2138.9|3
1652189980000|2022-05-10 13:39:40|2144.6|2138.6|2144.4|2138.4|2144.9|2138.9|2144.4|2138.4|4
1652189990000|2022-05-10 13:39:50|2144.1|2138.1|2143.6|2137.6|2144.1|2138.1|2143.6|2137.6|3
1652190000000|2022-05-10 13:40:00|2143.1|2137.1|2142.9|2136.9|2143.1|2137.1|2142.9|2136.9|2
1652190010000|2022-05-10 13:40:10|2142.6|2136.6|2142.1|2136.1|2142.6|2136.6|2142.1|2136.1|5
1652190020000|2022-05-10 13:40:20|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1652190030000|2022-05-10 13:40:30|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1652190070000|2022-05-10 13:41:10|2141.4|2135.4|2140.1|2134.1|2141.4|2135.4|2140.1|2134.1|5
1652190080000|2022-05-10 13:41:20|2139.9|2133.9|2141.1|2135.1|2141.6|2135.6|2139.6|2133.6|4
1652190110000|2022-05-10 13:41:50|2140.1|2134.1|2140.1|2134.1|2140.6|2134.6|2140.1|2134.1|3
1652190140000|2022-05-10 13:42:20|2139.9|2133.9|2139.6|2133.6|2139.9|2133.9|2139.6|2133.6|2
1652190190000|2022-05-10 13:43:10|2138.9|2132.9|2137.9|2131.9|2138.9|2132.9|2137.9|2131.9|4
1652190200000|2022-05-10 13:43:20|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1652190210000|2022-05-10 13:43:30|2136.9|2130.9|2136.4|2130.4|2136.9|2130.9|2136.1|2130.1|5
1652190250000|2022-05-10 13:44:10|2136.1|2130.1|2134.4|2128.4|2136.1|2130.1|2134.4|2128.4|7
1652190260000|2022-05-10 13:44:20|2134.1|2128.1|2132.9|2126.9|2134.1|2128.1|2132.9|2126.9|4
1652190270000|2022-05-10 13:44:30|2132.6|2126.6|2131.9|2125.9|2132.6|2126.6|2130.9|2124.9|4
1652190280000|2022-05-10 13:44:40|2132.4|2126.4|2136.5|2130.5|2136.9|2130.9|2132.1|2126.1|6
1652190300000|2022-05-10 13:45:00|2136.3|2130.3|2136.4|2130.4|2136.4|2130.4|2136.1|2130.1|4
1652190310000|2022-05-10 13:45:10|2136.3|2130.3|2135|2129|2136.3|2130.3|2135|2129|4
1652190320000|2022-05-10 13:45:20|2134.9|2128.9|2134.6|2128.6|2134.9|2128.9|2134.6|2128.6|2
1652190330000|2022-05-10 13:45:30|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|2134.1|2128.1|3
1652190340000|2022-05-10 13:45:40|2134.1|2128.1|2133.9|2127.9|2134.1|2128.1|2133.9|2127.9|4
1652190350000|2022-05-10 13:45:50|2133.6|2127.6|2132.9|2126.9|2134.1|2128.1|2132.9|2126.9|5
1652190370000|2022-05-10 13:46:10|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|1
1652190380000|2022-05-10 13:46:20|2132.4|2126.4|2131.9|2125.9|2132.4|2126.4|2131.9|2125.9|3
1652190390000|2022-05-10 13:46:30|2131.4|2125.4|2129.9|2123.9|2131.4|2125.4|2129.9|2123.9|7
1652190400000|2022-05-10 13:46:40|2130.1|2124.1|2129.9|2123.9|2130.1|2124.1|2129.6|2123.6|3
1652190410000|2022-05-10 13:46:50|2128.9|2122.9|2130.4|2124.4|2130.4|2124.4|2128.9|2122.9|4
1652190430000|2022-05-10 13:47:10|2130.1|2124.1|2129.9|2123.9|2130.1|2124.1|2129.9|2123.9|2
1652190440000|2022-05-10 13:47:20|2129.6|2123.6|2129.9|2123.9|2130.4|2124.4|2129.6|2123.6|5
1652190450000|2022-05-10 13:47:30|2129.6|2123.6|2129.4|2123.4|2130.1|2124.1|2128.9|2122.9|5
1652190460000|2022-05-10 13:47:40|2129.6|2123.6|2131.1|2125.1|2131.9|2125.9|2129.4|2123.4|9
1652190470000|2022-05-10 13:47:50|2130.9|2124.9|2129.9|2123.9|2130.9|2124.9|2129.6|2123.6|7
1652190480000|2022-05-10 13:48:00|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1652190490000|2022-05-10 13:48:10|2128.9|2122.9|2130.1|2124.1|2130.1|2124.1|2128.9|2122.9|5
1652190500000|2022-05-10 13:48:20|2129.6|2123.6|2130.1|2124.1|2130.1|2124.1|2129.4|2123.4|8
1652190510000|2022-05-10 13:48:30|2129.9|2123.9|2131.1|2125.1|2131.6|2125.6|2129.9|2123.9|8
1652190520000|2022-05-10 13:48:40|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|1
1652190530000|2022-05-10 13:48:50|2130.9|2124.9|2130.9|2124.9|2131.1|2125.1|2130.6|2124.6|5
1652190540000|2022-05-10 13:49:00|2130.6|2124.6|2130.9|2124.9|2131.1|2125.1|2130.6|2124.6|3
1652190560000|2022-05-10 13:49:20|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1652190580000|2022-05-10 13:49:40|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1652190590000|2022-05-10 13:49:50|2130.1|2124.1|2129.4|2123.4|2130.1|2124.1|2129.1|2123.1|10
1652190600000|2022-05-10 13:50:00|2129.1|2123.1|2128.6|2122.6|2129.1|2123.1|2127.6|2121.6|18
1652190610000|2022-05-10 13:50:10|2128.1|2122.1|2128.9|2122.9|2128.9|2122.9|2128.1|2122.1|7
1652190620000|2022-05-10 13:50:20|2129.1|2123.1|2127.1|2121.1|2129.1|2123.1|2127.1|2121.1|10
1652190630000|2022-05-10 13:50:30|2127.4|2121.4|2128.6|2122.6|2128.6|2122.6|2127.1|2121.1|13
1652190640000|2022-05-10 13:50:40|2128.1|2122.1|2128.9|2122.9|2128.9|2122.9|2128.1|2122.1|6
1652190650000|2022-05-10 13:50:50|2128.4|2122.4|2128.1|2122.1|2128.6|2122.6|2128.1|2122.1|8
1652190660000|2022-05-10 13:51:00|2127.9|2121.9|2127.6|2121.6|2127.9|2121.9|2127.6|2121.6|2
1652190680000|2022-05-10 13:51:20|2127.4|2121.4|2126.6|2120.6|2127.4|2121.4|2126.6|2120.6|2
1652190710000|2022-05-10 13:51:50|2126.4|2120.4|2125.9|2119.9|2126.4|2120.4|2125.9|2119.9|2
1652190720000|2022-05-10 13:52:00|2125.4|2119.4|2125.1|2119.1|2125.6|2119.6|2125.1|2119.1|3
1652190760000|2022-05-10 13:52:40|2124.6|2118.6|2124.1|2118.1|2124.6|2118.6|2123.9|2117.9|5
1652190770000|2022-05-10 13:52:50|2124.4|2118.4|2123.1|2117.1|2124.4|2118.4|2123.1|2117.1|5
1652190780000|2022-05-10 13:53:00|2123.4|2117.4|2124.6|2118.6|2124.6|2118.6|2123.4|2117.4|2
1652190790000|2022-05-10 13:53:10|2124.4|2118.4|2124.1|2118.1|2124.4|2118.4|2124.1|2118.1|2
1652190800000|2022-05-10 13:53:20|2124.4|2118.4|2124.4|2118.4|2124.6|2118.6|2124.4|2118.4|3
1652190810000|2022-05-10 13:53:30|2124.6|2118.6|2125.6|2119.6|2125.6|2119.6|2124.6|2118.6|3
1652190820000|2022-05-10 13:53:40|2125.4|2119.4|2125.9|2119.9|2125.9|2119.9|2125.4|2119.4|5
1652190830000|2022-05-10 13:53:50|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|1
1652190840000|2022-05-10 13:54:00|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|1
1652190850000|2022-05-10 13:54:10|2126.6|2120.6|2125.6|2119.6|2126.9|2120.9|2125.6|2119.6|3
1652190860000|2022-05-10 13:54:20|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1652190870000|2022-05-10 13:54:30|2126.4|2120.4|2126.4|2120.4|2126.6|2120.6|2125.9|2119.9|8
1652190880000|2022-05-10 13:54:40|2125.9|2119.9|2128.4|2122.4|2128.9|2122.9|2125.9|2119.9|12
1652190890000|2022-05-10 13:54:50|2127.9|2121.9|2128.9|2122.9|2128.9|2122.9|2127.9|2121.9|10
1652190900000|2022-05-10 13:55:00|2128.6|2122.6|2128.4|2122.4|2128.6|2122.6|2127.6|2121.6|8
1652190910000|2022-05-10 13:55:10|2128.1|2122.1|2127.6|2121.6|2128.4|2122.4|2127.6|2121.6|6
1652190930000|2022-05-10 13:55:30|2127.9|2121.9|2127.6|2121.6|2127.9|2121.9|2127.6|2121.6|2
1652190950000|2022-05-10 13:55:50|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|1
1652190960000|2022-05-10 13:56:00|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|1
1652190970000|2022-05-10 13:56:10|2127.4|2121.4|2127.6|2121.6|2127.6|2121.6|2127.4|2121.4|2
1652190980000|2022-05-10 13:56:20|2127.9|2121.9|2127.6|2121.6|2127.9|2121.9|2127.6|2121.6|2
1652190990000|2022-05-10 13:56:30|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1652191000000|2022-05-10 13:56:40|2127.6|2121.6|2127.9|2121.9|2127.9|2121.9|2127.6|2121.6|2
1652191010000|2022-05-10 13:56:50|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|1
1652191060000|2022-05-10 13:57:40|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1652191070000|2022-05-10 13:57:50|2128.4|2122.4|2129.4|2123.4|2129.4|2123.4|2128.4|2122.4|3
1652191080000|2022-05-10 13:58:00|2129.1|2123.1|2128.9|2122.9|2129.1|2123.1|2128.9|2122.9|2
1652191120000|2022-05-10 13:58:40|2129.1|2123.1|2128.9|2122.9|2129.1|2123.1|2128.9|2122.9|2
1652191140000|2022-05-10 13:59:00|2126.9|2120.9|2128.4|2122.4|2128.6|2122.6|2126.9|2120.9|4
1652191150000|2022-05-10 13:59:10|2127.9|2121.9|2124.5|2118.5|2127.9|2121.9|2123.5|2117.5|6
1652191160000|2022-05-10 13:59:20|2123.8|2117.8|2122.5|2116.5|2123.8|2117.8|2122.5|2116.5|4
1652191170000|2022-05-10 13:59:30|2122|2116|2122|2116|2122.1|2116.1|2121.9|2115.9|4
1652191180000|2022-05-10 13:59:40|2121.9|2115.9|2122.9|2116.9|2122.9|2116.9|2121.9|2115.9|3
1652191190000|2022-05-10 13:59:50|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|1
1652191200000|2022-05-10 14:00:00|2122.9|2116.9|2123.4|2117.4|2123.4|2117.4|2122.9|2116.9|3
1652191210000|2022-05-10 14:00:10|2123.6|2117.6|2123.6|2117.6|2123.9|2117.9|2123.4|2117.4|4
1652191220000|2022-05-10 14:00:20|2123.4|2117.4|2122.9|2116.9|2123.4|2117.4|2122.9|2116.9|3
1652191240000|2022-05-10 14:00:40|2122.6|2116.6|2122.6|2116.6|2122.9|2116.9|2122.6|2116.6|3
1652191250000|2022-05-10 14:00:50|2122.4|2116.4|2121.4|2115.4|2122.4|2116.4|2120.6|2114.6|6
1652191260000|2022-05-10 14:01:00|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|1
1652191270000|2022-05-10 14:01:10|2121.9|2115.9|2121.6|2115.6|2121.9|2115.9|2121.6|2115.6|2
1652191280000|2022-05-10 14:01:20|2121.9|2115.9|2121.9|2115.9|2122.1|2116.1|2121.9|2115.9|3
1652191290000|2022-05-10 14:01:30|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2121.9|2115.9|5
1652191300000|2022-05-10 14:01:40|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1652191310000|2022-05-10 14:01:50|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|1
1652191320000|2022-05-10 14:02:00|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1652191330000|2022-05-10 14:02:10|2122.6|2116.6|2121.6|2115.6|2123.1|2117.1|2121.6|2115.6|3
1652191340000|2022-05-10 14:02:20|2121.4|2115.4|2121.4|2115.4|2121.6|2115.6|2121.4|2115.4|3
1652191350000|2022-05-10 14:02:30|2121.6|2115.6|2121.9|2115.9|2121.9|2115.9|2121.4|2115.4|3
1652191360000|2022-05-10 14:02:40|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1652191370000|2022-05-10 14:02:50|2121.4|2115.4|2121.9|2115.9|2121.9|2115.9|2121.4|2115.4|4
1652191390000|2022-05-10 14:03:10|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|1
1652191400000|2022-05-10 14:03:20|2121.1|2115.1|2121.9|2115.9|2121.9|2115.9|2121.1|2115.1|2
1652191410000|2022-05-10 14:03:30|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1652191420000|2022-05-10 14:03:40|2121.4|2115.4|2121.9|2115.9|2121.9|2115.9|2121.4|2115.4|2
1652191430000|2022-05-10 14:03:50|2121.6|2115.6|2121.9|2115.9|2121.9|2115.9|2121.6|2115.6|2
1652191440000|2022-05-10 14:04:00|2121.4|2115.4|2122.4|2116.4|2122.4|2116.4|2121.4|2115.4|3
1652191450000|2022-05-10 14:04:10|2122.6|2116.6|2122.1|2116.1|2122.6|2116.6|2122.1|2116.1|2
1652191460000|2022-05-10 14:04:20|2122.4|2116.4|2122.1|2116.1|2122.4|2116.4|2122.1|2116.1|2
1652191470000|2022-05-10 14:04:30|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1652191480000|2022-05-10 14:04:40|2122.4|2116.4|2120.9|2114.9|2122.4|2116.4|2120.9|2114.9|4
1652191490000|2022-05-10 14:04:50|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|3
1652191500000|2022-05-10 14:05:00|2120.4|2114.4|2120.1|2114.1|2120.4|2114.4|2118.9|2112.9|7
1652191510000|2022-05-10 14:05:10|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1652191520000|2022-05-10 14:05:20|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1652191530000|2022-05-10 14:05:30|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|1
1652191550000|2022-05-10 14:05:50|2119.6|2113.6|2119.4|2113.4|2119.6|2113.6|2119.1|2113.1|4
1652191610000|2022-05-10 14:06:50|2120.1|2114.1|2120.4|2114.4|2120.6|2114.6|2120.1|2114.1|3
1652191620000|2022-05-10 14:07:00|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.6|2113.6|3
1652191630000|2022-05-10 14:07:10|2120.6|2114.6|2119.9|2113.9|2120.6|2114.6|2119.9|2113.9|3
1652191640000|2022-05-10 14:07:20|2120.4|2114.4|2119.9|2113.9|2120.4|2114.4|2119.9|2113.9|3
1652191650000|2022-05-10 14:07:30|2120.4|2114.4|2121.1|2115.1|2121.1|2115.1|2120.4|2114.4|4
1652191660000|2022-05-10 14:07:40|2121.4|2115.4|2122.9|2116.9|2123.1|2117.1|2121.4|2115.4|7
1652191670000|2022-05-10 14:07:50|2123.6|2117.6|2123.4|2117.4|2123.6|2117.6|2123.1|2117.1|3
1652191680000|2022-05-10 14:08:00|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1652191690000|2022-05-10 14:08:10|2123.4|2117.4|2121.6|2115.6|2123.4|2117.4|2121.6|2115.6|5
1652191700000|2022-05-10 14:08:20|2121.9|2115.9|2121.6|2115.6|2121.9|2115.9|2121.6|2115.6|2
1652191750000|2022-05-10 14:09:10|2121.9|2115.9|2121.1|2115.1|2121.9|2115.9|2121.1|2115.1|3
1652191770000|2022-05-10 14:09:30|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|1
1652191780000|2022-05-10 14:09:40|2120.6|2114.6|2120.9|2114.9|2120.9|2114.9|2120.6|2114.6|4
1652191800000|2022-05-10 14:10:00|2120.4|2114.4|2119.6|2113.6|2120.4|2114.4|2119.6|2113.6|4
1652191810000|2022-05-10 14:10:10|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|1
1652191820000|2022-05-10 14:10:20|2119.1|2113.1|2119.4|2113.4|2119.4|2113.4|2119.1|2113.1|2
1652191830000|2022-05-10 14:10:30|2119.1|2113.1|2118.9|2112.9|2119.1|2113.1|2118.9|2112.9|4
1652191850000|2022-05-10 14:10:50|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|1
1652191860000|2022-05-10 14:11:00|2118.9|2112.9|2120.1|2114.1|2120.1|2114.1|2118.9|2112.9|3
1652191870000|2022-05-10 14:11:10|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1652191900000|2022-05-10 14:11:40|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|1
1652191960000|2022-05-10 14:12:40|2120.4|2114.4|2119.1|2113.1|2120.4|2114.4|2119.1|2113.1|3
1652191990000|2022-05-10 14:13:10|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1652192040000|2022-05-10 14:14:00|2118.6|2112.6|2120.1|2114.1|2120.1|2114.1|2118.6|2112.6|5
1652192080000|2022-05-10 14:14:40|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1652192090000|2022-05-10 14:14:50|2119.9|2113.9|2119.4|2113.4|2119.9|2113.9|2119.4|2113.4|2
1652192100000|2022-05-10 14:15:00|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1652192110000|2022-05-10 14:15:10|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1652192130000|2022-05-10 14:15:30|2119.1|2113.1|2119.4|2113.4|2119.4|2113.4|2119.1|2113.1|2
1652192150000|2022-05-10 14:15:50|2119.1|2113.1|2118.9|2112.9|2119.1|2113.1|2118.9|2112.9|2
1652192160000|2022-05-10 14:16:00|2118.6|2112.6|2118.9|2112.9|2118.9|2112.9|2118.6|2112.6|2
1652192200000|2022-05-10 14:16:40|2118.6|2112.6|2119.6|2113.6|2119.6|2113.6|2118.1|2112.1|6
1652192230000|2022-05-10 14:17:10|2119.9|2113.9|2120.6|2114.6|2120.6|2114.6|2119.9|2113.9|3
1652192250000|2022-05-10 14:17:30|2121.6|2115.6|2120.6|2114.6|2121.6|2115.6|2120.6|2114.6|2
1652192260000|2022-05-10 14:17:40|2120.9|2114.9|2120.9|2114.9|2121.6|2115.6|2120.9|2114.9|3
1652192270000|2022-05-10 14:17:50|2121.6|2115.6|2120.9|2114.9|2121.6|2115.6|2120.9|2114.9|2
1652192280000|2022-05-10 14:18:00|2120.6|2114.6|2120.1|2114.1|2120.6|2114.6|2120.1|2114.1|2
1652192290000|2022-05-10 14:18:10|2119.9|2113.9|2121.9|2115.9|2121.9|2115.9|2119.9|2113.9|4
1652192300000|2022-05-10 14:18:20|2122.1|2116.1|2121.6|2115.6|2122.9|2116.9|2121.1|2115.1|8
1652192360000|2022-05-10 14:19:20|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1652192370000|2022-05-10 14:19:30|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1652192380000|2022-05-10 14:19:40|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|1
1652192390000|2022-05-10 14:19:50|2120.9|2114.9|2121.4|2115.4|2121.4|2115.4|2120.9|2114.9|2
1652192400000|2022-05-10 14:20:00|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|1
1652192410000|2022-05-10 14:20:10|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|1
1652192440000|2022-05-10 14:20:40|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|1
1652192460000|2022-05-10 14:21:00|2121.4|2115.4|2121.9|2115.9|2121.9|2115.9|2121.4|2115.4|2
1652192470000|2022-05-10 14:21:10|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1652192500000|2022-05-10 14:21:40|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1652192690000|2022-05-10 14:24:50|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|1
1652192710000|2022-05-10 14:25:10|2121.1|2115.1|2119.9|2113.9|2121.1|2115.1|2119.9|2113.9|4
1652192720000|2022-05-10 14:25:20|2119.6|2113.6|2119.4|2113.4|2119.9|2113.9|2119.4|2113.4|3
1652192730000|2022-05-10 14:25:30|2119.1|2113.1|2118.4|2112.4|2119.1|2113.1|2118.4|2112.4|2
1652192740000|2022-05-10 14:25:40|2118.1|2112.1|2120.4|2114.4|2120.4|2114.4|2118.1|2112.1|7
1652192750000|2022-05-10 14:25:50|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1652192760000|2022-05-10 14:26:00|2120.4|2114.4|2121.6|2115.6|2121.6|2115.6|2120.4|2114.4|2
1652192780000|2022-05-10 14:26:20|2122.6|2116.6|2122.4|2116.4|2122.6|2116.6|2122.4|2116.4|2
1652192790000|2022-05-10 14:26:30|2122.6|2116.6|2122.4|2116.4|2122.6|2116.6|2122.4|2116.4|4
1652192820000|2022-05-10 14:27:00|2122.6|2116.6|2122.4|2116.4|2122.6|2116.6|2122.4|2116.4|2
1652192830000|2022-05-10 14:27:10|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1652192870000|2022-05-10 14:27:50|2121.9|2115.9|2121.6|2115.6|2121.9|2115.9|2121.6|2115.6|2
1652192880000|2022-05-10 14:28:00|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1652192890000|2022-05-10 14:28:10|2122.1|2116.1|2122.9|2116.9|2123.1|2117.1|2122.1|2116.1|5
1652192900000|2022-05-10 14:28:20|2123.1|2117.1|2123.4|2117.4|2123.4|2117.4|2123.1|2117.1|2
1652192930000|2022-05-10 14:28:50|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|1
1652192940000|2022-05-10 14:29:00|2123.4|2117.4|2122.1|2116.1|2123.4|2117.4|2122.1|2116.1|2
1652192950000|2022-05-10 14:29:10|2122.4|2116.4|2123.4|2117.4|2123.4|2117.4|2122.4|2116.4|3
1652192970000|2022-05-10 14:29:30|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1652192980000|2022-05-10 14:29:40|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1652192990000|2022-05-10 14:29:50|2124.1|2118.1|2123.9|2117.9|2124.1|2118.1|2123.6|2117.6|4
1652193000000|2022-05-10 14:30:00|2124.1|2118.1|2123.1|2117.1|2124.4|2118.4|2122.4|2116.4|5
1652193010000|2022-05-10 14:30:10|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.1|2117.1|3
1652193030000|2022-05-10 14:30:30|2123.6|2117.6|2125.1|2119.1|2125.1|2119.1|2123.6|2117.6|3
1652193070000|2022-05-10 14:31:10|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2124.9|2118.9|4
1652193080000|2022-05-10 14:31:20|2125.1|2119.1|2125.1|2119.1|2125.4|2119.4|2125.1|2119.1|3
1652193110000|2022-05-10 14:31:50|2125.4|2119.4|2125.9|2119.9|2126.1|2120.1|2125.4|2119.4|6
1652193160000|2022-05-10 14:32:40|2126.4|2120.4|2127.6|2121.6|2127.9|2121.9|2125.9|2119.9|5
1652193180000|2022-05-10 14:33:00|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1652193200000|2022-05-10 14:33:20|2128.1|2122.1|2127.9|2121.9|2128.1|2122.1|2127.9|2121.9|2
1652193210000|2022-05-10 14:33:30|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|1
1652193220000|2022-05-10 14:33:40|2126.9|2120.9|2126.1|2120.1|2126.9|2120.9|2125.9|2119.9|4
1652193230000|2022-05-10 14:33:50|2125.4|2119.4|2124.9|2118.9|2125.4|2119.4|2124.6|2118.6|7
1652193240000|2022-05-10 14:34:00|2124.4|2118.4|2125.9|2119.9|2126.1|2120.1|2124.4|2118.4|4
1652193250000|2022-05-10 14:34:10|2126.1|2120.1|2127.1|2121.1|2127.1|2121.1|2126.1|2120.1|4
1652193260000|2022-05-10 14:34:20|2127.4|2121.4|2127.6|2121.6|2127.6|2121.6|2127.4|2121.4|2
1652193270000|2022-05-10 14:34:30|2127.4|2121.4|2127.6|2121.6|2127.6|2121.6|2127.4|2121.4|2
1652193320000|2022-05-10 14:35:20|2127.4|2121.4|2127.6|2121.6|2127.6|2121.6|2127.4|2121.4|2
1652193340000|2022-05-10 14:35:40|2127.9|2121.9|2128.1|2122.1|2128.1|2122.1|2127.9|2121.9|2
1652193380000|2022-05-10 14:36:20|2127.9|2121.9|2127.1|2121.1|2127.9|2121.9|2127.1|2121.1|2
1652193400000|2022-05-10 14:36:40|2126.9|2120.9|2125.6|2119.6|2126.9|2120.9|2125.6|2119.6|4
1652193420000|2022-05-10 14:37:00|2125.9|2119.9|2126.1|2120.1|2126.1|2120.1|2125.9|2119.9|2
1652193430000|2022-05-10 14:37:10|2126.4|2120.4|2128.4|2122.4|2128.4|2122.4|2126.4|2120.4|4
1652193440000|2022-05-10 14:37:20|2128.9|2122.9|2128.1|2122.1|2128.9|2122.9|2128.1|2122.1|2
1652193450000|2022-05-10 14:37:30|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|1
1652193460000|2022-05-10 14:37:40|2127.4|2121.4|2127.6|2121.6|2127.6|2121.6|2127.4|2121.4|2
1652193470000|2022-05-10 14:37:50|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|1
1652193480000|2022-05-10 14:38:00|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|1
1652193490000|2022-05-10 14:38:10|2127.4|2121.4|2127.6|2121.6|2127.6|2121.6|2127.4|2121.4|2
1652193500000|2022-05-10 14:38:20|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1652193520000|2022-05-10 14:38:40|2126.9|2120.9|2126.4|2120.4|2126.9|2120.9|2126.4|2120.4|2
1652193540000|2022-05-10 14:39:00|2126.1|2120.1|2126.4|2120.4|2126.4|2120.4|2126.1|2120.1|2
1652193560000|2022-05-10 14:39:20|2126.6|2120.6|2127.4|2121.4|2127.6|2121.6|2126.6|2120.6|3
1652193570000|2022-05-10 14:39:30|2127.1|2121.1|2126.9|2120.9|2127.1|2121.1|2126.9|2120.9|2
1652193600000|2022-05-10 14:40:00|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|1
1652193610000|2022-05-10 14:40:10|2126.4|2120.4|2125.4|2119.4|2126.4|2120.4|2125.4|2119.4|2
1652193620000|2022-05-10 14:40:20|2125.1|2119.1|2124.4|2118.4|2125.1|2119.1|2124.4|2118.4|4
1652193630000|2022-05-10 14:40:30|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|1
1652193670000|2022-05-10 14:41:10|2124.4|2118.4|2124.1|2118.1|2124.4|2118.4|2124.1|2118.1|2
1652193680000|2022-05-10 14:41:20|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1652193710000|2022-05-10 14:41:50|2124.6|2118.6|2126.1|2120.1|2126.1|2120.1|2124.6|2118.6|2
1652193720000|2022-05-10 14:42:00|2126.4|2120.4|2126.6|2120.6|2127.4|2121.4|2126.4|2120.4|4
1652193730000|2022-05-10 14:42:10|2126.9|2120.9|2127.4|2121.4|2127.6|2121.6|2126.9|2120.9|4
1652193740000|2022-05-10 14:42:20|2126.6|2120.6|2125.6|2119.6|2126.6|2120.6|2125.6|2119.6|2
1652193760000|2022-05-10 14:42:40|2125.9|2119.9|2126.4|2120.4|2126.4|2120.4|2125.9|2119.9|3
1652193780000|2022-05-10 14:43:00|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|1
1652193840000|2022-05-10 14:44:00|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|1
1652193850000|2022-05-10 14:44:10|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|1
1652193870000|2022-05-10 14:44:30|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|1
1652193880000|2022-05-10 14:44:40|2128.1|2122.1|2128.1|2122.1|2128.4|2122.4|2128.1|2122.1|3
1652193910000|2022-05-10 14:45:10|2127.6|2121.6|2127.1|2121.1|2127.6|2121.6|2126.9|2120.9|4
1652193920000|2022-05-10 14:45:20|2126.9|2120.9|2126.1|2120.1|2126.9|2120.9|2126.1|2120.1|4
1652193940000|2022-05-10 14:45:40|2125.9|2119.9|2126.1|2120.1|2126.1|2120.1|2125.6|2119.6|4
1652193950000|2022-05-10 14:45:50|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|1
1652193960000|2022-05-10 14:46:00|2125.6|2119.6|2125.9|2119.9|2125.9|2119.9|2125.6|2119.6|2
1652193990000|2022-05-10 14:46:30|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|1
1652194000000|2022-05-10 14:46:40|2125.4|2119.4|2125.6|2119.6|2125.9|2119.9|2125.4|2119.4|4
1652194020000|2022-05-10 14:47:00|2125.4|2119.4|2125.1|2119.1|2125.4|2119.4|2125.1|2119.1|2
1652194030000|2022-05-10 14:47:10|2124.9|2118.9|2124.1|2118.1|2124.9|2118.9|2124.1|2118.1|6
1652194040000|2022-05-10 14:47:20|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1652194130000|2022-05-10 14:48:50|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1652194140000|2022-05-10 14:49:00|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2122.9|2116.9|3
1652194220000|2022-05-10 14:50:20|2123.6|2117.6|2124.9|2118.9|2124.9|2118.9|2123.6|2117.6|4
1652194230000|2022-05-10 14:50:30|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1652194240000|2022-05-10 14:50:40|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.1|2118.1|3
1652194250000|2022-05-10 14:50:50|2124.6|2118.6|2126.4|2120.4|2126.6|2120.6|2124.6|2118.6|3
1652194260000|2022-05-10 14:51:00|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|1
1652194270000|2022-05-10 14:51:10|2126.4|2120.4|2124.9|2118.9|2126.4|2120.4|2124.9|2118.9|3
1652194280000|2022-05-10 14:51:20|2122.3|2116.3|2121.1|2115.1|2122.3|2116.3|2121.1|2115.1|3
1652194300000|2022-05-10 14:51:40|2120.9|2114.9|2120.4|2114.4|2120.9|2114.9|2120.4|2114.4|2
1652194320000|2022-05-10 14:52:00|2120|2114|2119.4|2113.4|2120|2114|2119.4|2113.4|3
1652194330000|2022-05-10 14:52:10|2119.6|2113.6|2120.1|2114.1|2120.6|2114.6|2119.6|2113.6|3
1652194340000|2022-05-10 14:52:20|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|2
1652194370000|2022-05-10 14:52:50|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1652194380000|2022-05-10 14:53:00|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1652194390000|2022-05-10 14:53:10|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.6|2113.6|2
1652194410000|2022-05-10 14:53:30|2119.4|2113.4|2120.4|2114.4|2120.4|2114.4|2119.4|2113.4|3
1652194440000|2022-05-10 14:54:00|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|1
1652194450000|2022-05-10 14:54:10|2120.9|2114.9|2120.6|2114.6|2120.9|2114.9|2119.9|2113.9|6
1652194470000|2022-05-10 14:54:30|2121.6|2115.6|2121.9|2115.9|2121.9|2115.9|2121.6|2115.6|2
1652194490000|2022-05-10 14:54:50|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|1
1652194520000|2022-05-10 14:55:20|2121.9|2115.9|2121.4|2115.4|2121.9|2115.9|2121.4|2115.4|2
1652194540000|2022-05-10 14:55:40|2121.6|2115.6|2120.1|2114.1|2122.6|2116.6|2120.1|2114.1|4
1652194550000|2022-05-10 14:55:50|2120.9|2114.9|2121.1|2115.1|2121.1|2115.1|2120.9|2114.9|6
1652194560000|2022-05-10 14:56:00|2120.9|2114.9|2121.1|2115.1|2121.1|2115.1|2120.9|2114.9|2
1652194570000|2022-05-10 14:56:10|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|1
1652194580000|2022-05-10 14:56:20|2121.6|2115.6|2122.6|2116.6|2122.6|2116.6|2121.4|2115.4|7
1652194590000|2022-05-10 14:56:30|2122.9|2116.9|2123.1|2117.1|2123.1|2117.1|2122.6|2116.6|7
1652194600000|2022-05-10 14:56:40|2122.9|2116.9|2122.6|2116.6|2122.9|2116.9|2122.4|2116.4|3
1652194610000|2022-05-10 14:56:50|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1652194620000|2022-05-10 14:57:00|2122.1|2116.1|2122.4|2116.4|2122.4|2116.4|2122.1|2116.1|2
1652194650000|2022-05-10 14:57:30|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|1
1652194670000|2022-05-10 14:57:50|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1652194720000|2022-05-10 14:58:40|2121.4|2115.4|2122.4|2116.4|2122.4|2116.4|2121.4|2115.4|4
1652194740000|2022-05-10 14:59:00|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|1
1652194780000|2022-05-10 14:59:40|2122.4|2116.4|2123.1|2117.1|2123.4|2117.4|2122.4|2116.4|5
1652194790000|2022-05-10 14:59:50|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1652194800000|2022-05-10 15:00:00|2122.6|2116.6|2122.1|2116.1|2122.6|2116.6|2122.1|2116.1|2
1652194810000|2022-05-10 15:00:10|2122.4|2116.4|2122.9|2116.9|2122.9|2116.9|2122.4|2116.4|3
1652194820000|2022-05-10 15:00:20|2122.6|2116.6|2122.1|2116.1|2122.6|2116.6|2122.1|2116.1|3
1652194840000|2022-05-10 15:00:40|2120.6|2114.6|2120.4|2114.4|2120.9|2114.9|2120.4|2114.4|4
1652194850000|2022-05-10 15:00:50|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.6|2113.6|2
1652194860000|2022-05-10 15:01:00|2119.9|2113.9|2119.1|2113.1|2119.9|2113.9|2119.1|2113.1|4
1652194870000|2022-05-10 15:01:10|2118.6|2112.6|2117.1|2111.1|2118.6|2112.6|2117.1|2111.1|5
1652194880000|2022-05-10 15:01:20|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1652194890000|2022-05-10 15:01:30|2117.1|2111.1|2118.6|2112.6|2118.6|2112.6|2117.1|2111.1|3
1652194900000|2022-05-10 15:01:40|2117.6|2111.6|2117.9|2111.9|2117.9|2111.9|2117.6|2111.6|2
1652194920000|2022-05-10 15:02:00|2117.6|2111.6|2117.4|2111.4|2117.6|2111.6|2117.4|2111.4|2
1652194930000|2022-05-10 15:02:10|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1652194940000|2022-05-10 15:02:20|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1652194960000|2022-05-10 15:02:40|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1652194970000|2022-05-10 15:02:50|2117.4|2111.4|2117.6|2111.6|2118.1|2112.1|2117.4|2111.4|4
1652194990000|2022-05-10 15:03:10|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|1
1652195010000|2022-05-10 15:03:30|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|1
1652195040000|2022-05-10 15:04:00|2117.4|2111.4|2117.1|2111.1|2117.4|2111.4|2116.4|2110.4|4
1652195070000|2022-05-10 15:04:30|2118.4|2112.4|2118.9|2112.9|2118.9|2112.9|2118.4|2112.4|3
1652195100000|2022-05-10 15:05:00|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2118.9|2112.9|3
1652195110000|2022-05-10 15:05:10|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1652195120000|2022-05-10 15:05:20|2118.6|2112.6|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|2
1652195130000|2022-05-10 15:05:30|2118.6|2112.6|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|2
1652195150000|2022-05-10 15:05:50|2118.6|2112.6|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|2
1652195160000|2022-05-10 15:06:00|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|1
1652195180000|2022-05-10 15:06:20|2118.9|2112.9|2119.6|2113.6|2119.6|2113.6|2118.9|2112.9|2
1652195190000|2022-05-10 15:06:30|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.6|2113.6|2
1652195210000|2022-05-10 15:06:50|2119.4|2113.4|2119.1|2113.1|2119.4|2113.4|2119.1|2113.1|4
1652195220000|2022-05-10 15:07:00|2120.1|2114.1|2118.9|2112.9|2120.6|2114.6|2118.9|2112.9|3
1652195240000|2022-05-10 15:07:20|2119.1|2113.1|2119.4|2113.4|2119.4|2113.4|2119.1|2113.1|2
1652195250000|2022-05-10 15:07:30|2118.4|2112.4|2118.6|2112.6|2119.1|2113.1|2118.4|2112.4|3
1652195260000|2022-05-10 15:07:40|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|1
1652195300000|2022-05-10 15:08:20|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|1
1652195310000|2022-05-10 15:08:30|2118.4|2112.4|2118.9|2112.9|2118.9|2112.9|2118.4|2112.4|2
1652195320000|2022-05-10 15:08:40|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1652195340000|2022-05-10 15:09:00|2118.6|2112.6|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|2
1652195350000|2022-05-10 15:09:10|2118.6|2112.6|2118.9|2112.9|2118.9|2112.9|2118.6|2112.6|2
1652195370000|2022-05-10 15:09:30|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|1
1652195400000|2022-05-10 15:10:00|2118.6|2112.6|2118.9|2112.9|2118.9|2112.9|2118.6|2112.6|2
1652195410000|2022-05-10 15:10:10|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|1
1652195440000|2022-05-10 15:10:40|2119.6|2113.6|2119.9|2113.9|2119.9|2113.9|2119.6|2113.6|2
1652195450000|2022-05-10 15:10:50|2120.1|2114.1|2121.6|2115.6|2121.6|2115.6|2120.1|2114.1|3
1652195470000|2022-05-10 15:11:10|2121.1|2115.1|2120.1|2114.1|2121.1|2115.1|2119.9|2113.9|4
1652195480000|2022-05-10 15:11:20|2119.9|2113.9|2119.4|2113.4|2119.9|2113.9|2119.4|2113.4|3
1652195490000|2022-05-10 15:11:30|2119.1|2113.1|2118.4|2112.4|2119.1|2113.1|2118.4|2112.4|5
1652195500000|2022-05-10 15:11:40|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|1
1652195510000|2022-05-10 15:11:50|2117.9|2111.9|2117.4|2111.4|2117.9|2111.9|2117.4|2111.4|3
1652195520000|2022-05-10 15:12:00|2117.6|2111.6|2118.1|2112.1|2118.1|2112.1|2117.6|2111.6|3
1652195530000|2022-05-10 15:12:10|2118.4|2112.4|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|3
1652195540000|2022-05-10 15:12:20|2118.1|2112.1|2117.1|2111.1|2118.1|2112.1|2116.9|2110.9|4
1652195550000|2022-05-10 15:12:30|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1652195560000|2022-05-10 15:12:40|2117.1|2111.1|2117.9|2111.9|2118.1|2112.1|2117.1|2111.1|3
1652195590000|2022-05-10 15:13:10|2118.6|2112.6|2119.1|2113.1|2120.6|2114.6|2118.6|2112.6|6
1652195600000|2022-05-10 15:13:20|2118.9|2112.9|2118.6|2112.6|2118.9|2112.9|2118.6|2112.6|2
1652195620000|2022-05-10 15:13:40|2118.4|2112.4|2118.9|2112.9|2118.9|2112.9|2118.4|2112.4|3
1652195630000|2022-05-10 15:13:50|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|1
1652195650000|2022-05-10 15:14:10|2118.4|2112.4|2118.1|2112.1|2118.4|2112.4|2118.1|2112.1|2
1652195670000|2022-05-10 15:14:30|2117.6|2111.6|2117.1|2111.1|2117.6|2111.6|2117.1|2111.1|2
1652195690000|2022-05-10 15:14:50|2116.9|2110.9|2117.1|2111.1|2117.1|2111.1|2116.9|2110.9|2
1652195700000|2022-05-10 15:15:00|2117.4|2111.4|2116.1|2110.1|2117.9|2111.9|2115.9|2109.9|6
1652195710000|2022-05-10 15:15:10|2115.9|2109.9|2117.1|2111.1|2117.1|2111.1|2115.9|2109.9|7
1652195720000|2022-05-10 15:15:20|2117.4|2111.4|2118.1|2112.1|2118.1|2112.1|2117.1|2111.1|4
1652195730000|2022-05-10 15:15:30|2118.6|2112.6|2115.1|2109.1|2119.9|2113.9|2115.1|2109.1|11
1652195740000|2022-05-10 15:15:40|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1652195750000|2022-05-10 15:15:50|2115.1|2109.1|2116.4|2110.4|2116.4|2110.4|2115.1|2109.1|3
1652195760000|2022-05-10 15:16:00|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1652195770000|2022-05-10 15:16:10|2116.4|2110.4|2116.9|2110.9|2116.9|2110.9|2116.4|2110.4|3
1652195780000|2022-05-10 15:16:20|2116.6|2110.6|2115.1|2109.1|2116.6|2110.6|2115.1|2109.1|7
1652195790000|2022-05-10 15:16:30|2115.6|2109.6|2115.6|2109.6|2115.9|2109.9|2115.4|2109.4|4
1652195800000|2022-05-10 15:16:40|2114.9|2108.9|2116.6|2110.6|2116.9|2110.9|2114.9|2108.9|7
1652195810000|2022-05-10 15:16:50|2116.9|2110.9|2116.6|2110.6|2117.6|2111.6|2116.4|2110.4|5
1652195820000|2022-05-10 15:17:00|2115.9|2109.9|2116.6|2110.6|2116.6|2110.6|2115.6|2109.6|5
1652195830000|2022-05-10 15:17:10|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1652195840000|2022-05-10 15:17:20|2117.1|2111.1|2116.6|2110.6|2117.4|2111.4|2116.1|2110.1|7
1652195850000|2022-05-10 15:17:30|2116.4|2110.4|2117.1|2111.1|2117.1|2111.1|2116.4|2110.4|6
1652195860000|2022-05-10 15:17:40|2117.4|2111.4|2117.4|2111.4|2117.9|2111.9|2117.4|2111.4|6
1652195870000|2022-05-10 15:17:50|2117.6|2111.6|2116.4|2110.4|2117.6|2111.6|2116.1|2110.1|7
1652195880000|2022-05-10 15:18:00|2116.6|2110.6|2118.6|2112.6|2118.6|2112.6|2116.6|2110.6|9
1652195890000|2022-05-10 15:18:10|2117.9|2111.9|2116.9|2110.9|2117.9|2111.9|2116.6|2110.6|6
1652195900000|2022-05-10 15:18:20|2116.6|2110.6|2116.6|2110.6|2117.4|2111.4|2116.6|2110.6|5
1652195910000|2022-05-10 15:18:30|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.1|2110.1|3
1652195920000|2022-05-10 15:18:40|2116.6|2110.6|2116.1|2110.1|2116.6|2110.6|2116.1|2110.1|4
1652195930000|2022-05-10 15:18:50|2116.9|2110.9|2117.1|2111.1|2118.4|2112.4|2116.9|2110.9|7
1652195940000|2022-05-10 15:19:00|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|1
1652195950000|2022-05-10 15:19:10|2116.6|2110.6|2117.1|2111.1|2117.1|2111.1|2116.6|2110.6|5
1652195960000|2022-05-10 15:19:20|2116.9|2110.9|2116.4|2110.4|2116.9|2110.9|2116.4|2110.4|2
1652195980000|2022-05-10 15:19:40|2116.1|2110.1|2116.4|2110.4|2116.4|2110.4|2116.1|2110.1|4
1652195990000|2022-05-10 15:19:50|2116.6|2110.6|2117.1|2111.1|2117.1|2111.1|2116.6|2110.6|3
1652196000000|2022-05-10 15:20:00|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|1
1652196010000|2022-05-10 15:20:10|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|1
1652196020000|2022-05-10 15:20:20|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|1
1652196030000|2022-05-10 15:20:30|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|1
1652196050000|2022-05-10 15:20:50|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|1
1652196060000|2022-05-10 15:21:00|2117.4|2111.4|2116.6|2110.6|2117.4|2111.4|2116.6|2110.6|4
1652196090000|2022-05-10 15:21:30|2116.4|2110.4|2116.6|2110.6|2116.6|2110.6|2116.4|2110.4|2
1652196100000|2022-05-10 15:21:40|2117.1|2111.1|2117.4|2111.4|2117.4|2111.4|2117.1|2111.1|2
1652196130000|2022-05-10 15:22:10|2117.1|2111.1|2116.6|2110.6|2117.1|2111.1|2116.6|2110.6|3
1652196140000|2022-05-10 15:22:20|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1652196150000|2022-05-10 15:22:30|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1652196160000|2022-05-10 15:22:40|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1652196210000|2022-05-10 15:23:30|2116.6|2110.6|2117.9|2111.9|2117.9|2111.9|2116.6|2110.6|3
1652196240000|2022-05-10 15:24:00|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|1
1652196260000|2022-05-10 15:24:20|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|1
1652196270000|2022-05-10 15:24:30|2117.6|2111.6|2117.4|2111.4|2117.6|2111.6|2117.4|2111.4|2
1652196300000|2022-05-10 15:25:00|2117.6|2111.6|2117.4|2111.4|2117.6|2111.6|2117.4|2111.4|2
1652196320000|2022-05-10 15:25:20|2117.6|2111.6|2117.6|2111.6|2117.9|2111.9|2117.6|2111.6|3
1652196340000|2022-05-10 15:25:40|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|1
1652196380000|2022-05-10 15:26:20|2117.6|2111.6|2116.9|2110.9|2117.6|2111.6|2116.9|2110.9|4
1652196420000|2022-05-10 15:27:00|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1652196430000|2022-05-10 15:27:10|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1652196450000|2022-05-10 15:27:30|2115.4|2109.4|2114.6|2108.6|2115.4|2109.4|2114.6|2108.6|3
1652196470000|2022-05-10 15:27:50|2114.4|2108.4|2114.1|2108.1|2114.4|2108.4|2114.1|2108.1|2
1652196480000|2022-05-10 15:28:00|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|1
1652196510000|2022-05-10 15:28:30|2113.6|2107.6|2114.4|2108.4|2114.6|2108.6|2113.6|2107.6|3
1652196550000|2022-05-10 15:29:10|2114.1|2108.1|2113.9|2107.9|2114.1|2108.1|2113.9|2107.9|2
1652196590000|2022-05-10 15:29:50|2113.6|2107.6|2112.6|2106.6|2113.6|2107.6|2112.4|2106.4|6
1652196620000|2022-05-10 15:30:20|2112.9|2106.9|2113.9|2107.9|2113.9|2107.9|2112.9|2106.9|5
1652196630000|2022-05-10 15:30:30|2114.4|2108.4|2116|2110|2116|2110|2114.4|2108.4|4
1652196650000|2022-05-10 15:30:50|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1652196740000|2022-05-10 15:32:20|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1652196750000|2022-05-10 15:32:30|2115.1|2109.1|2117.4|2111.4|2117.4|2111.4|2115.1|2109.1|3
1652196770000|2022-05-10 15:32:50|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1652196780000|2022-05-10 15:33:00|2116.9|2110.9|2115.1|2109.1|2116.9|2110.9|2115.1|2109.1|5
1652196790000|2022-05-10 15:33:10|2114.9|2108.9|2115.1|2109.1|2115.1|2109.1|2114.9|2108.9|2
1652196810000|2022-05-10 15:33:30|2114.9|2108.9|2114.6|2108.6|2114.9|2108.9|2114.6|2108.6|2
1652196860000|2022-05-10 15:34:20|2114.9|2108.9|2116.6|2110.6|2116.6|2110.6|2114.9|2108.9|3
1652196870000|2022-05-10 15:34:30|2116.4|2110.4|2115.9|2109.9|2116.4|2110.4|2115.9|2109.9|5
1652196910000|2022-05-10 15:35:10|2115.6|2109.6|2115.9|2109.9|2115.9|2109.9|2115.6|2109.6|2
1652196950000|2022-05-10 15:35:50|2116.1|2110.1|2115.4|2109.4|2116.1|2110.1|2115.4|2109.4|3
1652196960000|2022-05-10 15:36:00|2115.1|2109.1|2114.9|2108.9|2115.1|2109.1|2114.9|2108.9|2
1652196970000|2022-05-10 15:36:10|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1652197030000|2022-05-10 15:37:10|2114.6|2108.6|2115.4|2109.4|2115.4|2109.4|2114.6|2108.6|2
1652197100000|2022-05-10 15:38:20|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1652197130000|2022-05-10 15:38:50|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1652197170000|2022-05-10 15:39:30|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|1
1652197230000|2022-05-10 15:40:30|2114.4|2108.4|2115.6|2109.6|2115.9|2109.9|2114.4|2108.4|4
1652197250000|2022-05-10 15:40:50|2115.4|2109.4|2115.1|2109.1|2115.4|2109.4|2115.1|2109.1|2
1652197270000|2022-05-10 15:41:10|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652197280000|2022-05-10 15:41:20|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1652197290000|2022-05-10 15:41:30|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652197300000|2022-05-10 15:41:40|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1652197310000|2022-05-10 15:41:50|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2114.1|2108.1|5
1652197330000|2022-05-10 15:42:10|2114.1|2108.1|2114.1|2108.1|2114.6|2108.6|2114.1|2108.1|3
1652197340000|2022-05-10 15:42:20|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|1
1652197350000|2022-05-10 15:42:30|2113.6|2107.6|2114.4|2108.4|2114.4|2108.4|2113.6|2107.6|2
1652197470000|2022-05-10 15:44:30|2114.6|2108.6|2115.4|2109.4|2115.4|2109.4|2114.6|2108.6|3
1652197490000|2022-05-10 15:44:50|2115.1|2109.1|2116.4|2110.4|2116.4|2110.4|2115.1|2109.1|4
1652197500000|2022-05-10 15:45:00|2116.1|2110.1|2116.4|2110.4|2116.4|2110.4|2116.1|2110.1|2
1652197510000|2022-05-10 15:45:10|2116.1|2110.1|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|2
1652197580000|2022-05-10 15:46:20|2116.1|2110.1|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|2
1652197600000|2022-05-10 15:46:40|2116.4|2110.4|2116.1|2110.1|2116.4|2110.4|2116.1|2110.1|2
1652197610000|2022-05-10 15:46:50|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1652197660000|2022-05-10 15:47:40|2116.1|2110.1|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|2
1652197690000|2022-05-10 15:48:10|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1652197780000|2022-05-10 15:49:40|2115.9|2109.9|2115.6|2109.6|2115.9|2109.9|2115.6|2109.6|2
1652197820000|2022-05-10 15:50:20|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652197980000|2022-05-10 15:53:00|2115.6|2109.6|2115.6|2109.6|2115.9|2109.9|2115.6|2109.6|5
1652198010000|2022-05-10 15:53:30|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.6|2109.6|3
1652198020000|2022-05-10 15:53:40|2115.6|2109.6|2115.6|2109.6|2115.9|2109.9|2115.6|2109.6|3
1652198030000|2022-05-10 15:53:50|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1652198060000|2022-05-10 15:54:20|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1652198100000|2022-05-10 15:55:00|2115.4|2109.4|2115.4|2109.4|2115.6|2109.6|2115.4|2109.4|5
1652198110000|2022-05-10 15:55:10|2115.1|2109.1|2115.4|2109.4|2115.4|2109.4|2115.1|2109.1|2
1652198180000|2022-05-10 15:56:20|2115.6|2109.6|2115.1|2109.1|2115.6|2109.6|2115.1|2109.1|3
1652198200000|2022-05-10 15:56:40|2115.4|2109.4|2115.6|2109.6|2115.6|2109.6|2115.4|2109.4|2
1652198210000|2022-05-10 15:56:50|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.1|2109.1|3
1652198220000|2022-05-10 15:57:00|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1652198240000|2022-05-10 15:57:20|2115.9|2109.9|2115.6|2109.6|2115.9|2109.9|2115.6|2109.6|2
1652198250000|2022-05-10 15:57:30|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1652198270000|2022-05-10 15:57:50|2115.6|2109.6|2115.6|2109.6|2115.9|2109.9|2115.6|2109.6|3
1652198280000|2022-05-10 15:58:00|2115.9|2109.9|2116.6|2110.6|2116.6|2110.6|2115.9|2109.9|2
1652198290000|2022-05-10 15:58:10|2116.4|2110.4|2116.1|2110.1|2116.4|2110.4|2116.1|2110.1|2
1652198300000|2022-05-10 15:58:20|2116.4|2110.4|2116.6|2110.6|2116.6|2110.6|2116.4|2110.4|2
1652198320000|2022-05-10 15:58:40|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1652198330000|2022-05-10 15:58:50|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1652198340000|2022-05-10 15:59:00|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1652198370000|2022-05-10 15:59:30|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1652198390000|2022-05-10 15:59:50|2115.9|2109.9|2115.4|2109.4|2115.9|2109.9|2115.4|2109.4|3
1652198420000|2022-05-10 16:00:20|2115.6|2109.6|2115.4|2109.4|2115.6|2109.6|2115.4|2109.4|2
1652198460000|2022-05-10 16:01:00|2115.6|2109.6|2115.4|2109.4|2115.6|2109.6|2115.4|2109.4|2
1652198510000|2022-05-10 16:01:50|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1652198520000|2022-05-10 16:02:00|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652198540000|2022-05-10 16:02:20|2115.1|2109.1|2115.4|2109.4|2115.4|2109.4|2115.1|2109.1|2
1652198580000|2022-05-10 16:03:00|2115.6|2109.6|2115.4|2109.4|2115.6|2109.6|2115.4|2109.4|2
1652198690000|2022-05-10 16:04:50|2115.1|2109.1|2115.4|2109.4|2115.4|2109.4|2115.1|2109.1|2
1652198720000|2022-05-10 16:05:20|2115.6|2109.6|2115.9|2109.9|2115.9|2109.9|2115.6|2109.6|2
1652198730000|2022-05-10 16:05:30|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.4|2109.4|3
1652198760000|2022-05-10 16:06:00|2115.4|2109.4|2115.6|2109.6|2115.6|2109.6|2115.4|2109.4|2
1652198890000|2022-05-10 16:08:10|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652198950000|2022-05-10 16:09:10|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1652199000000|2022-05-10 16:10:00|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1652199130000|2022-05-10 16:12:10|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1652199140000|2022-05-10 16:12:20|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652199160000|2022-05-10 16:12:40|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1652199180000|2022-05-10 16:13:00|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1652199190000|2022-05-10 16:13:10|2115.1|2109.1|2114.9|2108.9|2115.1|2109.1|2114.9|2108.9|2
1652199450000|2022-05-10 16:17:30|2115.4|2109.4|2115.9|2109.9|2115.9|2109.9|2115.4|2109.4|3
1652199530000|2022-05-10 16:18:50|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1652199600000|2022-05-10 16:20:00|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652199700000|2022-05-10 16:21:40|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1652200210000|2022-05-10 16:30:10|2115.9|2109.9|2116.1|2110.1|2116.1|2110.1|2115.9|2109.9|2
1652200300000|2022-05-10 16:31:40|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1652200310000|2022-05-10 16:31:50|2115.6|2109.6|2115.9|2109.9|2115.9|2109.9|2115.6|2109.6|2
1652200360000|2022-05-10 16:32:40|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1652200420000|2022-05-10 16:33:40|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1652200430000|2022-05-10 16:33:50|2116.1|2110.1|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|2
1652200450000|2022-05-10 16:34:10|2116.1|2110.1|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|2
1652200460000|2022-05-10 16:34:20|2115.6|2109.6|2115.9|2109.9|2115.9|2109.9|2115.6|2109.6|2
1652200520000|2022-05-10 16:35:20|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1652200560000|2022-05-10 16:36:00|2116.4|2110.4|2116.1|2110.1|2116.4|2110.4|2116.1|2110.1|2
1652200600000|2022-05-10 16:36:40|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1652200680000|2022-05-10 16:38:00|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1652200750000|2022-05-10 16:39:10|2116.4|2110.4|2116.6|2110.6|2116.6|2110.6|2116.4|2110.4|2
1652200800000|2022-05-10 16:40:00|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1652200840000|2022-05-10 16:40:40|2116.6|2110.6|2116.9|2110.9|2116.9|2110.9|2116.6|2110.6|2
1652200980000|2022-05-10 16:43:00|2116.6|2110.6|2116.9|2110.9|2116.9|2110.9|2116.6|2110.6|2
1652201040000|2022-05-10 16:44:00|2117.1|2111.1|2116.9|2110.9|2117.1|2111.1|2116.9|2110.9|2
1652201060000|2022-05-10 16:44:20|2117.4|2111.4|2116.4|2110.4|2117.4|2111.4|2116.4|2110.4|3
1652201100000|2022-05-10 16:45:00|2116.6|2110.6|2116.6|2110.6|2117.1|2111.1|2116.6|2110.6|3
1652201220000|2022-05-10 16:47:00|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1652201300000|2022-05-10 16:48:20|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1652201330000|2022-05-10 16:48:50|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1652201520000|2022-05-10 16:52:00|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1652201530000|2022-05-10 16:52:10|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1652201550000|2022-05-10 16:52:30|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1652201560000|2022-05-10 16:52:40|2116.4|2110.4|2119.1|2113.1|2119.1|2113.1|2116.4|2110.4|5
1652201570000|2022-05-10 16:52:50|2119.4|2113.4|2119.6|2113.6|2119.6|2113.6|2119.4|2113.4|2
1652201580000|2022-05-10 16:53:00|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1652201630000|2022-05-10 16:53:50|2119.1|2113.1|2119.6|2113.6|2119.9|2113.9|2119.1|2113.1|3
1652201670000|2022-05-10 16:54:30|2119.9|2113.9|2122.4|2116.4|2122.4|2116.4|2119.9|2113.9|3
1652201700000|2022-05-10 16:55:00|2122.3|2116.3|2122.3|2116.3|2122.3|2116.3|2122.3|2116.3|1
1652201710000|2022-05-10 16:55:10|2122.4|2116.4|2122.5|2116.5|2122.5|2116.5|2122.3|2116.3|4
1652201720000|2022-05-10 16:55:20|2122.4|2116.4|2122.5|2116.5|2122.5|2116.5|2122.4|2116.4|2
1652201730000|2022-05-10 16:55:30|2122.4|2116.4|2122.3|2116.3|2122.4|2116.4|2122.3|2116.3|2
1652201770000|2022-05-10 16:56:10|2121.8|2115.8|2122.4|2116.4|2122.4|2116.4|2121.8|2115.8|3
1652201790000|2022-05-10 16:56:30|2121.9|2115.9|2122.3|2116.3|2122.3|2116.3|2121.9|2115.9|3
1652201910000|2022-05-10 16:58:30|2122.5|2116.5|2122.4|2116.4|2122.5|2116.5|2122.4|2116.4|2
1652201940000|2022-05-10 16:59:00|2122.1|2116.1|2120.3|2114.3|2122.3|2116.3|2120.3|2114.3|10
1652201950000|2022-05-10 16:59:10|2120.4|2114.4|2116.8|2110.8|2120.6|2114.6|2116.6|2110.6|13
1652201960000|2022-05-10 16:59:20|2116|2110|2116.4|2110.4|2118.6|2112.6|2115.6|2109.6|14
1652227320000|2022-05-11 00:02:00|2132.9|2126.9|2132.9|2126.9|2133.1|2127.1|2132.9|2126.9|3
1652227330000|2022-05-11 00:02:10|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|1
1652227360000|2022-05-11 00:02:40|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|1
1652227390000|2022-05-11 00:03:10|2132.9|2126.9|2132.6|2126.6|2132.9|2126.9|2132.6|2126.6|2
1652227410000|2022-05-11 00:03:30|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|1
1652227430000|2022-05-11 00:03:50|2132.4|2126.4|2132.1|2126.1|2132.4|2126.4|2132.1|2126.1|2
1652227440000|2022-05-11 00:04:00|2132|2126|2131.6|2125.6|2132|2126|2131.6|2125.6|2
1652227480000|2022-05-11 00:04:40|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1652227490000|2022-05-11 00:04:50|2132|2126|2131.8|2125.8|2132|2126|2131.8|2125.8|2
1652227570000|2022-05-11 00:06:10|2131.5|2125.5|2131.3|2125.3|2131.5|2125.5|2131.3|2125.3|2
1652227590000|2022-05-11 00:06:30|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1652227640000|2022-05-11 00:07:20|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1652227750000|2022-05-11 00:09:10|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1652227810000|2022-05-11 00:10:10|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1652227900000|2022-05-11 00:11:40|2131|2125|2124.4|2118.4|2131|2125|2124.4|2118.4|7
1652227910000|2022-05-11 00:11:50|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1652228040000|2022-05-11 00:14:00|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|1
1652228100000|2022-05-11 00:15:00|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|1
1652228290000|2022-05-11 00:18:10|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1652228300000|2022-05-11 00:18:20|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|3
1652228320000|2022-05-11 00:18:40|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|8
1652228330000|2022-05-11 00:18:50|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|4
1652228340000|2022-05-11 00:19:00|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|4
1652228350000|2022-05-11 00:19:10|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|4
1652228400000|2022-05-11 00:20:00|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|4
1652228440000|2022-05-11 00:20:40|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|6
1652228470000|2022-05-11 00:21:10|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1652228580000|2022-05-11 00:23:00|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|1
1652228700000|2022-05-11 00:25:00|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1652228950000|2022-05-11 00:29:10|2126.8|2120.8|2126.5|2120.5|2126.8|2120.8|2126.5|2120.5|2
1652229130000|2022-05-11 00:32:10|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1652229220000|2022-05-11 00:33:40|2126.5|2120.5|2126.8|2120.8|2126.8|2120.8|2126.5|2120.5|2
1652229330000|2022-05-11 00:35:30|2127|2121|2128.5|2122.5|2129|2123|2127|2121|3
1652229460000|2022-05-11 00:37:40|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1652229500000|2022-05-11 00:38:20|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1652229510000|2022-05-11 00:38:30|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1652229690000|2022-05-11 00:41:30|2128|2122|2127.5|2121.5|2128|2122|2127.5|2121.5|4
1652230230000|2022-05-11 00:50:30|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1652230240000|2022-05-11 00:50:40|2127|2121|2127|2121|2127|2121|2127|2121|1
1652230550000|2022-05-11 00:55:50|2126.8|2120.8|2126.5|2120.5|2126.8|2120.8|2126.5|2120.5|2
1652230560000|2022-05-11 00:56:00|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126|2120|3
1652230620000|2022-05-11 00:57:00|2126|2120|2126.3|2120.3|2126.3|2120.3|2126|2120|2
1652230740000|2022-05-11 00:59:00|2127.1|2121.1|2128.5|2122.5|2128.5|2122.5|2126.9|2120.9|3
1652230750000|2022-05-11 00:59:10|2128.8|2122.8|2130|2124|2130|2124|2128.8|2122.8|2
1652230760000|2022-05-11 00:59:20|2130.5|2124.5|2130.4|2124.4|2130.5|2124.5|2130.4|2124.4|2
1652230800000|2022-05-11 01:00:00|2130.3|2124.3|2124.9|2118.9|2130.3|2124.3|2124.9|2118.9|18
1652230810000|2022-05-11 01:00:10|2124.8|2118.8|2124.8|2118.8|2125|2119|2124.8|2118.8|3
1652230820000|2022-05-11 01:00:20|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.8|2118.8|5
1652230830000|2022-05-11 01:00:30|2124.8|2118.8|2124.5|2118.5|2124.8|2118.8|2124.5|2118.5|2
1652230840000|2022-05-11 01:00:40|2124.4|2118.4|2124.4|2118.4|2124.6|2118.6|2124.1|2118.1|4
1652230860000|2022-05-11 01:01:00|2124.1|2118.1|2123.4|2117.4|2124.1|2118.1|2123.1|2117.1|6
1652230880000|2022-05-11 01:01:20|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2122.6|2116.6|4
1652230890000|2022-05-11 01:01:30|2123|2117|2123.3|2117.3|2123.3|2117.3|2123|2117|2
1652230900000|2022-05-11 01:01:40|2123.5|2117.5|2124.8|2118.8|2125.3|2119.3|2123.5|2117.5|6
1652230910000|2022-05-11 01:01:50|2125.1|2119.1|2125.5|2119.5|2125.5|2119.5|2124.8|2118.8|8
1652230920000|2022-05-11 01:02:00|2125.3|2119.3|2125.3|2119.3|2125.5|2119.5|2125.3|2119.3|3
1652230930000|2022-05-11 01:02:10|2125.5|2119.5|2125.5|2119.5|2125.5|2119.5|2125.3|2119.3|3
1652230940000|2022-05-11 01:02:20|2126|2120|2126|2120|2126|2120|2126|2120|1
1652230950000|2022-05-11 01:02:30|2125.5|2119.5|2126|2120|2126|2120|2125.5|2119.5|2
1652230960000|2022-05-11 01:02:40|2126.5|2120.5|2126|2120|2126.5|2120.5|2126|2120|3
1652230970000|2022-05-11 01:02:50|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|1
1652231000000|2022-05-11 01:03:20|2126|2120|2126|2120|2126|2120|2126|2120|1
1652231040000|2022-05-11 01:04:00|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|1
1652231050000|2022-05-11 01:04:10|2126|2120|2126|2120|2126|2120|2126|2120|1
1652231060000|2022-05-11 01:04:20|2126.3|2120.3|2125.8|2119.8|2126.3|2120.3|2125.8|2119.8|3
1652231070000|2022-05-11 01:04:30|2126|2120|2126|2120|2126|2120|2126|2120|1
1652231090000|2022-05-11 01:04:50|2125.8|2119.8|2125.3|2119.3|2125.8|2119.8|2125.3|2119.3|3
1652231100000|2022-05-11 01:05:00|2125|2119|2125.3|2119.3|2125.3|2119.3|2125|2119|2
1652231110000|2022-05-11 01:05:10|2125.5|2119.5|2125.8|2119.8|2125.8|2119.8|2125.5|2119.5|2
1652231220000|2022-05-11 01:07:00|2125.5|2119.5|2123.5|2117.5|2125.5|2119.5|2123.5|2117.5|4
1652231300000|2022-05-11 01:08:20|2123.3|2117.3|2122.5|2116.5|2123.3|2117.3|2122.5|2116.5|2
1652231370000|2022-05-11 01:09:30|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|1
1652231380000|2022-05-11 01:09:40|2122.5|2116.5|2122.5|2116.5|2122.5|2116.5|2122.5|2116.5|1
1652231390000|2022-05-11 01:09:50|2122.8|2116.8|2123|2117|2123|2117|2122.8|2116.8|2
1652231440000|2022-05-11 01:10:40|2123.3|2117.3|2124.5|2118.5|2124.5|2118.5|2123.3|2117.3|2
1652231480000|2022-05-11 01:11:20|2124.3|2118.3|2123.3|2117.3|2124.3|2118.3|2123.3|2117.3|5
1652231490000|2022-05-11 01:11:30|2123.5|2117.5|2124.3|2118.3|2124.3|2118.3|2123.5|2117.5|2
1652231510000|2022-05-11 01:11:50|2124.8|2118.8|2124.5|2118.5|2125|2119|2124.5|2118.5|5
1652231520000|2022-05-11 01:12:00|2124.8|2118.8|2124.3|2118.3|2124.8|2118.8|2124.3|2118.3|5
1652231550000|2022-05-11 01:12:30|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1652231560000|2022-05-11 01:12:40|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1652231570000|2022-05-11 01:12:50|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1652231580000|2022-05-11 01:13:00|2124.3|2118.3|2124.5|2118.5|2124.5|2118.5|2124.3|2118.3|6
1652231600000|2022-05-11 01:13:20|2124.8|2118.8|2124.5|2118.5|2125|2119|2124.5|2118.5|4
1652231640000|2022-05-11 01:14:00|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1652231670000|2022-05-11 01:14:30|2124.5|2118.5|2124.8|2118.8|2124.8|2118.8|2124.5|2118.5|2
1652231700000|2022-05-11 01:15:00|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1652231710000|2022-05-11 01:15:10|2125|2119|2125|2119|2125.3|2119.3|2125|2119|3
1652231740000|2022-05-11 01:15:40|2125.3|2119.3|2126.5|2120.5|2127|2121|2125.3|2119.3|7
1652231750000|2022-05-11 01:15:50|2126.3|2120.3|2126|2120|2126.3|2120.3|2125.8|2119.8|3
1652231760000|2022-05-11 01:16:00|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1652231780000|2022-05-11 01:16:20|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1652231790000|2022-05-11 01:16:30|2126.5|2120.5|2126.3|2120.3|2126.5|2120.5|2126.3|2120.3|2
1652231810000|2022-05-11 01:16:50|2126|2120|2125.8|2119.8|2126|2120|2125.8|2119.8|2
1652231820000|2022-05-11 01:17:00|2125.5|2119.5|2125.8|2119.8|2125.8|2119.8|2125.5|2119.5|2
1652231840000|2022-05-11 01:17:20|2125.5|2119.5|2125.5|2119.5|2126.3|2120.3|2125.5|2119.5|8
1652231860000|2022-05-11 01:17:40|2126.3|2120.3|2126|2120|2126.3|2120.3|2126|2120|2
1652231870000|2022-05-11 01:17:50|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|1
1652231880000|2022-05-11 01:18:00|2125.5|2119.5|2125.8|2119.8|2125.8|2119.8|2125.5|2119.5|2
1652231890000|2022-05-11 01:18:10|2125.5|2119.5|2125.5|2119.5|2125.8|2119.8|2125.3|2119.3|4
1652231900000|2022-05-11 01:18:20|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1652231940000|2022-05-11 01:19:00|2125.5|2119.5|2125.5|2119.5|2125.5|2119.5|2125.5|2119.5|1
1652231960000|2022-05-11 01:19:20|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|1
1652231980000|2022-05-11 01:19:40|2126|2120|2126.5|2120.5|2127|2121|2126|2120|6
1652232000000|2022-05-11 01:20:00|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|4
1652232030000|2022-05-11 01:20:30|2127|2121|2126.8|2120.8|2127|2121|2126.8|2120.8|2
1652232060000|2022-05-11 01:21:00|2127|2121|2128.5|2122.5|2128.8|2122.8|2127|2121|5
1652232070000|2022-05-11 01:21:10|2128.8|2122.8|2129.5|2123.5|2129.5|2123.5|2128.8|2122.8|2
1652232080000|2022-05-11 01:21:20|2129.3|2123.3|2128.3|2122.3|2129.3|2123.3|2128.3|2122.3|3
1652232090000|2022-05-11 01:21:30|2128.8|2122.8|2128.5|2122.5|2128.8|2122.8|2128.5|2122.5|2
1652232110000|2022-05-11 01:21:50|2129|2123|2129|2123|2129|2123|2129|2123|1
1652232120000|2022-05-11 01:22:00|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|1
1652232130000|2022-05-11 01:22:10|2129|2123|2128.5|2122.5|2129|2123|2128.5|2122.5|3
1652232140000|2022-05-11 01:22:20|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1652232150000|2022-05-11 01:22:30|2129|2123|2129.3|2123.3|2130|2124|2129|2123|6
1652232160000|2022-05-11 01:22:40|2129.8|2123.8|2129.8|2123.8|2130|2124|2129.8|2123.8|3
1652232180000|2022-05-11 01:23:00|2130|2124|2130|2124|2130|2124|2130|2124|1
1652232190000|2022-05-11 01:23:10|2129.8|2123.8|2129.3|2123.3|2129.8|2123.8|2129.3|2123.3|2
1652232200000|2022-05-11 01:23:20|2129.5|2123.5|2129.8|2123.8|2129.8|2123.8|2129.5|2123.5|2
1652232340000|2022-05-11 01:25:40|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1652232420000|2022-05-11 01:27:00|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1652232440000|2022-05-11 01:27:20|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1652232450000|2022-05-11 01:27:30|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1652232460000|2022-05-11 01:27:40|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1652232500000|2022-05-11 01:28:20|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1652232510000|2022-05-11 01:28:30|2130|2124|2130.8|2124.8|2131.3|2125.3|2130|2124|3
1652232530000|2022-05-11 01:28:50|2130.5|2124.5|2130|2124|2130.5|2124.5|2129.8|2123.8|5
1652232540000|2022-05-11 01:29:00|2129.8|2123.8|2130.8|2124.8|2130.8|2124.8|2129.8|2123.8|9
1652232600000|2022-05-11 01:30:00|2130.5|2124.5|2130.3|2124.3|2130.5|2124.5|2130|2124|4
1652232610000|2022-05-11 01:30:10|2130|2124|2130|2124|2130|2124|2130|2124|1
1652232660000|2022-05-11 01:31:00|2130.3|2124.3|2130.5|2124.5|2130.5|2124.5|2130.3|2124.3|2
1652232670000|2022-05-11 01:31:10|2131|2125|2131|2125|2131.3|2125.3|2131|2125|3
1652232680000|2022-05-11 01:31:20|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|1
1652232690000|2022-05-11 01:31:30|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1652232700000|2022-05-11 01:31:40|2130.3|2124.3|2130|2124|2130.3|2124.3|2130|2124|4
1652232710000|2022-05-11 01:31:50|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|1
1652232720000|2022-05-11 01:32:00|2130|2124|2129.8|2123.8|2130|2124|2129.8|2123.8|2
1652232760000|2022-05-11 01:32:40|2129|2123|2128.5|2122.5|2129|2123|2128.3|2122.3|3
1652232780000|2022-05-11 01:33:00|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1652232840000|2022-05-11 01:34:00|2128|2122|2128|2122|2128|2122|2128|2122|1
1652232960000|2022-05-11 01:36:00|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1652233030000|2022-05-11 01:37:10|2128|2122|2128|2122|2128|2122|2128|2122|1
1652233040000|2022-05-11 01:37:20|2128.3|2122.3|2128|2122|2128.3|2122.3|2128|2122|2
1652233110000|2022-05-11 01:38:30|2128.3|2122.3|2128|2122|2128.3|2122.3|2128|2122|2
1652233180000|2022-05-11 01:39:40|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1652233190000|2022-05-11 01:39:50|2128|2122|2128|2122|2128|2122|2128|2122|1
1652233210000|2022-05-11 01:40:10|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1652233220000|2022-05-11 01:40:20|2128|2122|2128|2122|2128|2122|2128|2122|1
1652233310000|2022-05-11 01:41:50|2127.5|2121.5|2127.8|2121.8|2127.8|2121.8|2127.5|2121.5|2
1652233320000|2022-05-11 01:42:00|2128|2122|2128.5|2122.5|2128.5|2122.5|2128|2122|2
1652233420000|2022-05-11 01:43:40|2128.3|2122.3|2128|2122|2128.3|2122.3|2127.8|2121.8|3
1652233430000|2022-05-11 01:43:50|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1652233440000|2022-05-11 01:44:00|2128|2122|2128|2122|2128|2122|2128|2122|1
1652233460000|2022-05-11 01:44:20|2127.8|2121.8|2128|2122|2128|2122|2127.8|2121.8|2
1652233520000|2022-05-11 01:45:20|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1652233560000|2022-05-11 01:46:00|2128|2122|2127.8|2121.8|2128|2122|2127.8|2121.8|2
1652233570000|2022-05-11 01:46:10|2128|2122|2128|2122|2128|2122|2128|2122|1
1652233610000|2022-05-11 01:46:50|2128.5|2122.5|2128.3|2122.3|2128.5|2122.5|2128.3|2122.3|2
1652233670000|2022-05-11 01:47:50|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1652233680000|2022-05-11 01:48:00|2129|2123|2130.3|2124.3|2130.3|2124.3|2129|2123|4
1652233730000|2022-05-11 01:48:50|2130|2124|2129.8|2123.8|2130|2124|2129.8|2123.8|2
1652233740000|2022-05-11 01:49:00|2130|2124|2130.3|2124.3|2130.3|2124.3|2130|2124|2
1652233780000|2022-05-11 01:49:40|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1652233830000|2022-05-11 01:50:30|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|1
1652233900000|2022-05-11 01:51:40|2129|2123|2128.3|2122.3|2129|2123|2128.3|2122.3|2
1652233960000|2022-05-11 01:52:40|2129|2123|2128|2122|2129|2123|2128|2122|3
1652233970000|2022-05-11 01:52:50|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1652234100000|2022-05-11 01:55:00|2127.3|2121.3|2127|2121|2127.3|2121.3|2127|2121|2
1652234160000|2022-05-11 01:56:00|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1652234220000|2022-05-11 01:57:00|2127.8|2121.8|2129|2123|2129|2123|2127.8|2121.8|2
1652234240000|2022-05-11 01:57:20|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1652234400000|2022-05-11 02:00:00|2128.5|2122.5|2128.3|2122.3|2128.5|2122.5|2128.3|2122.3|4
1652234410000|2022-05-11 02:00:10|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1652234510000|2022-05-11 02:01:50|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1652234520000|2022-05-11 02:02:00|2129.3|2123.3|2129.8|2123.8|2129.8|2123.8|2129.3|2123.3|2
1652234580000|2022-05-11 02:03:00|2130.3|2124.3|2131|2125|2131|2125|2130.3|2124.3|2
1652234640000|2022-05-11 02:04:00|2130|2124|2130.8|2124.8|2130.8|2124.8|2130|2124|2
1652234670000|2022-05-11 02:04:30|2131|2125|2131|2125|2131|2125|2131|2125|1
1652234710000|2022-05-11 02:05:10|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|1
1652234820000|2022-05-11 02:07:00|2131|2125|2131|2125|2131|2125|2131|2125|1
1652234830000|2022-05-11 02:07:10|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1652234860000|2022-05-11 02:07:40|2131.8|2125.8|2133.8|2127.8|2133.8|2127.8|2131.8|2125.8|2
1652234890000|2022-05-11 02:08:10|2133.5|2127.5|2134.5|2128.5|2134.5|2128.5|2133.5|2127.5|4
1652234900000|2022-05-11 02:08:20|2134.3|2128.3|2134|2128|2134.3|2128.3|2134|2128|2
1652234920000|2022-05-11 02:08:40|2133.8|2127.8|2133.5|2127.5|2133.8|2127.8|2133.5|2127.5|2
1652234930000|2022-05-11 02:08:50|2134|2128|2134|2128|2134|2128|2134|2128|1
1652234970000|2022-05-11 02:09:30|2133.8|2127.8|2132.8|2126.8|2133.8|2127.8|2132.8|2126.8|2
1652235000000|2022-05-11 02:10:00|2131.9|2125.9|2131.5|2125.5|2131.9|2125.9|2131.5|2125.5|2
1652235010000|2022-05-11 02:10:10|2131.6|2125.6|2134.6|2128.6|2134.9|2128.9|2131.6|2125.6|4
1652235020000|2022-05-11 02:10:20|2134.4|2128.4|2132.9|2126.9|2134.4|2128.4|2132.9|2126.9|2
1652235050000|2022-05-11 02:10:50|2132.6|2126.6|2133.1|2127.1|2133.1|2127.1|2132.6|2126.6|2
1652235060000|2022-05-11 02:11:00|2133.3|2127.3|2133|2127|2133.3|2127.3|2133|2127|2
1652235070000|2022-05-11 02:11:10|2133.3|2127.3|2132.8|2126.8|2133.3|2127.3|2132.8|2126.8|3
1652235080000|2022-05-11 02:11:20|2133|2127|2133|2127|2133|2127|2133|2127|1
1652235100000|2022-05-11 02:11:40|2132.8|2126.8|2132.5|2126.5|2132.8|2126.8|2132.5|2126.5|2
1652235120000|2022-05-11 02:12:00|2132.3|2126.3|2132|2126|2132.3|2126.3|2132|2126|2
1652235240000|2022-05-11 02:14:00|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1652235250000|2022-05-11 02:14:10|2132.8|2126.8|2134|2128|2134|2128|2132.8|2126.8|2
1652235300000|2022-05-11 02:15:00|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|1
1652235420000|2022-05-11 02:17:00|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|1
1652235430000|2022-05-11 02:17:10|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|1
1652235460000|2022-05-11 02:17:40|2133.5|2127.5|2133.3|2127.3|2133.5|2127.5|2133.3|2127.3|2
1652235530000|2022-05-11 02:18:50|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|1
1652235680000|2022-05-11 02:21:20|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|1
1652235710000|2022-05-11 02:21:50|2133|2127|2133|2127|2133|2127|2133|2127|1
1652235760000|2022-05-11 02:22:40|2132.8|2126.8|2132.5|2126.5|2132.8|2126.8|2132.5|2126.5|2
1652235940000|2022-05-11 02:25:40|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|1
1652236200000|2022-05-11 02:30:00|2134|2128|2136|2130|2136.3|2130.3|2133.5|2127.5|12
1652236210000|2022-05-11 02:30:10|2135.5|2129.5|2135.8|2129.8|2136|2130|2135.5|2129.5|5
1652236220000|2022-05-11 02:30:20|2136|2130|2136.3|2130.3|2136.3|2130.3|2136|2130|2
1652236230000|2022-05-11 02:30:30|2136|2130|2136.8|2130.8|2137|2131|2136|2130|4
1652236240000|2022-05-11 02:30:40|2136.3|2130.3|2136|2130|2136.3|2130.3|2136|2130|2
1652236250000|2022-05-11 02:30:50|2135.5|2129.5|2136.3|2130.3|2136.3|2130.3|2135.5|2129.5|2
1652236260000|2022-05-11 02:31:00|2135.5|2129.5|2136.8|2130.8|2136.8|2130.8|2135.5|2129.5|9
1652236270000|2022-05-11 02:31:10|2136.3|2130.3|2136.5|2130.5|2136.8|2130.8|2136.3|2130.3|5
1652236280000|2022-05-11 02:31:20|2136.3|2130.3|2136.8|2130.8|2136.8|2130.8|2136.3|2130.3|5
1652236290000|2022-05-11 02:31:30|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|1
1652236300000|2022-05-11 02:31:40|2136|2130|2135.5|2129.5|2136|2130|2135.5|2129.5|2
1652236310000|2022-05-11 02:31:50|2135.8|2129.8|2135.3|2129.3|2135.8|2129.8|2135|2129|7
1652236320000|2022-05-11 02:32:00|2135|2129|2135|2129|2135.8|2129.8|2135|2129|5
1652236340000|2022-05-11 02:32:20|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|1
1652236350000|2022-05-11 02:32:30|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|1
1652236360000|2022-05-11 02:32:40|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2133.8|2127.8|6
1652236370000|2022-05-11 02:32:50|2133.8|2127.8|2134.3|2128.3|2134.3|2128.3|2133.8|2127.8|7
1652236380000|2022-05-11 02:33:00|2133.8|2127.8|2134|2128|2134|2128|2133.8|2127.8|2
1652236390000|2022-05-11 02:33:10|2133.8|2127.8|2134.3|2128.3|2134.3|2128.3|2133.5|2127.5|4
1652236400000|2022-05-11 02:33:20|2134|2128|2134|2128|2134.3|2128.3|2133.8|2127.8|4
1652236410000|2022-05-11 02:33:30|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|2133.5|2127.5|3
1652236420000|2022-05-11 02:33:40|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|1
1652236460000|2022-05-11 02:34:20|2133.3|2127.3|2133|2127|2133.3|2127.3|2133|2127|2
1652236470000|2022-05-11 02:34:30|2132.5|2126.5|2132|2126|2132.5|2126.5|2131.5|2125.5|4
1652236480000|2022-05-11 02:34:40|2132.3|2126.3|2132|2126|2132.3|2126.3|2132|2126|2
1652236490000|2022-05-11 02:34:50|2131.5|2125.5|2131.3|2125.3|2131.5|2125.5|2131.3|2125.3|2
1652236500000|2022-05-11 02:35:00|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1652236510000|2022-05-11 02:35:10|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1652236530000|2022-05-11 02:35:30|2131|2125|2131.3|2125.3|2131.5|2125.5|2131|2125|4
1652236540000|2022-05-11 02:35:40|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1652236550000|2022-05-11 02:35:50|2131|2125|2131|2125|2131|2125|2131|2125|1
1652236570000|2022-05-11 02:36:10|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2131.3|2125.3|2
1652236610000|2022-05-11 02:36:50|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1652236630000|2022-05-11 02:37:10|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1652236710000|2022-05-11 02:38:30|2131.3|2125.3|2131|2125|2131.3|2125.3|2131|2125|2
1652236740000|2022-05-11 02:39:00|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2131.3|2125.3|2
1652236750000|2022-05-11 02:39:10|2131.8|2125.8|2132|2126|2132|2126|2131.8|2125.8|2
1652236770000|2022-05-11 02:39:30|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1652236810000|2022-05-11 02:40:10|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1652236860000|2022-05-11 02:41:00|2132.3|2126.3|2132.8|2126.8|2133|2127|2132.3|2126.3|3
1652236880000|2022-05-11 02:41:20|2132.5|2126.5|2132.3|2126.3|2132.5|2126.5|2132.3|2126.3|2
1652236890000|2022-05-11 02:41:30|2132|2126|2132|2126|2132|2126|2132|2126|1
1652236900000|2022-05-11 02:41:40|2131.8|2125.8|2131.5|2125.5|2132|2126|2131.5|2125.5|3
1652236910000|2022-05-11 02:41:50|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1652236920000|2022-05-11 02:42:00|2131|2125|2131|2125|2131|2125|2131|2125|1
1652236930000|2022-05-11 02:42:10|2131.3|2125.3|2132.5|2126.5|2132.5|2126.5|2131.3|2125.3|2
1652236940000|2022-05-11 02:42:20|2132|2126|2132|2126|2132|2126|2131.8|2125.8|3
1652237010000|2022-05-11 02:43:30|2132.3|2126.3|2132|2126|2132.3|2126.3|2132|2126|2
1652237040000|2022-05-11 02:44:00|2132.3|2126.3|2132|2126|2132.3|2126.3|2132|2126|2
1652237050000|2022-05-11 02:44:10|2131.8|2125.8|2132|2126|2132|2126|2131.8|2125.8|2
1652237070000|2022-05-11 02:44:30|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1652237090000|2022-05-11 02:44:50|2132|2126|2131.8|2125.8|2132|2126|2131.8|2125.8|2
1652237120000|2022-05-11 02:45:20|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1652237160000|2022-05-11 02:46:00|2131.3|2125.3|2131|2125|2131.3|2125.3|2131|2125|2
1652237170000|2022-05-11 02:46:10|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1652237190000|2022-05-11 02:46:30|2131|2125|2131|2125|2131|2125|2131|2125|1
1652237200000|2022-05-11 02:46:40|2131.3|2125.3|2131.8|2125.8|2131.8|2125.8|2131.3|2125.3|2
1652237210000|2022-05-11 02:46:50|2131.5|2125.5|2131.3|2125.3|2131.5|2125.5|2131.3|2125.3|2
1652237240000|2022-05-11 02:47:20|2131|2125|2131|2125|2131.3|2125.3|2131|2125|7
1652237250000|2022-05-11 02:47:30|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131|2125|7
1652237260000|2022-05-11 02:47:40|2131|2125|2131.3|2125.3|2131.3|2125.3|2131|2125|2
1652237270000|2022-05-11 02:47:50|2131|2125|2131.3|2125.3|2131.3|2125.3|2131|2125|8
1652237280000|2022-05-11 02:48:00|2131|2125|2131.3|2125.3|2131.3|2125.3|2131|2125|6
1652237340000|2022-05-11 02:49:00|2131.5|2125.5|2131.8|2125.8|2131.8|2125.8|2131.5|2125.5|2
1652237350000|2022-05-11 02:49:10|2132|2126|2132.3|2126.3|2132.3|2126.3|2132|2126|2
1652237400000|2022-05-11 02:50:00|2132|2126|2132|2126|2132|2126|2132|2126|1
1652237700000|2022-05-11 02:55:00|2131.8|2125.8|2131|2125|2131.8|2125.8|2131|2125|4
1652237730000|2022-05-11 02:55:30|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1652237750000|2022-05-11 02:55:50|2131|2125|2131|2125|2131|2125|2131|2125|1
1652237760000|2022-05-11 02:56:00|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|1
1652237770000|2022-05-11 02:56:10|2131|2125|2131|2125|2131|2125|2130.8|2124.8|3
1652237780000|2022-05-11 02:56:20|2130.8|2124.8|2131|2125|2131|2125|2130.8|2124.8|2
1652237810000|2022-05-11 02:56:50|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|1
1652237820000|2022-05-11 02:57:00|2131|2125|2131|2125|2131|2125|2131|2125|1
1652237870000|2022-05-11 02:57:50|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|1
1652237880000|2022-05-11 02:58:00|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1652237910000|2022-05-11 02:58:30|2130|2124|2128.8|2122.8|2130|2124|2128.5|2122.5|3
1652238110000|2022-05-11 03:01:50|2129|2123|2129|2123|2129|2123|2129|2123|1
1652238120000|2022-05-11 03:02:00|2128.5|2122.5|2128|2122|2128.5|2122.5|2128|2122|2
1652238130000|2022-05-11 03:02:10|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1652238140000|2022-05-11 03:02:20|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.3|2122.3|3
1652238150000|2022-05-11 03:02:30|2128.3|2122.3|2128.3|2122.3|2128.5|2122.5|2128.3|2122.3|3
1652238180000|2022-05-11 03:03:00|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1652238190000|2022-05-11 03:03:10|2128.3|2122.3|2128.3|2122.3|2128.5|2122.5|2128.3|2122.3|3
1652238200000|2022-05-11 03:03:20|2127.8|2121.8|2128.3|2122.3|2128.5|2122.5|2127.8|2121.8|4
1652238220000|2022-05-11 03:03:40|2128|2122|2128.5|2122.5|2128.5|2122.5|2128|2122|4
1652238230000|2022-05-11 03:03:50|2128|2122|2128.5|2122.5|2128.5|2122.5|2127.8|2121.8|3
1652238240000|2022-05-11 03:04:00|2128.3|2122.3|2128.3|2122.3|2128.5|2122.5|2128.3|2122.3|5
1652238260000|2022-05-11 03:04:20|2128|2122|2127.8|2121.8|2128|2122|2127.8|2121.8|2
1652238310000|2022-05-11 03:05:10|2127.5|2121.5|2127.3|2121.3|2127.5|2121.5|2127.3|2121.3|2
1652238330000|2022-05-11 03:05:30|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1652238340000|2022-05-11 03:05:40|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1652238380000|2022-05-11 03:06:20|2127|2121|2127|2121|2127|2121|2127|2121|1
1652238390000|2022-05-11 03:06:30|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1652238400000|2022-05-11 03:06:40|2127|2121|2127|2121|2127|2121|2127|2121|1
1652238480000|2022-05-11 03:08:00|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1652238490000|2022-05-11 03:08:10|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1652238510000|2022-05-11 03:08:30|2129.3|2123.3|2129|2123|2129.3|2123.3|2129|2123|2
1652238520000|2022-05-11 03:08:40|2128.8|2122.8|2128.5|2122.5|2128.8|2122.8|2128.5|2122.5|2
1652238570000|2022-05-11 03:09:30|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|1
1652238580000|2022-05-11 03:09:40|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1652238630000|2022-05-11 03:10:30|2129|2123|2129|2123|2129|2123|2129|2123|1
1652238810000|2022-05-11 03:13:30|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1652238840000|2022-05-11 03:14:00|2129|2123|2128.3|2122.3|2129|2123|2128.3|2122.3|2
1652238870000|2022-05-11 03:14:30|2128|2122|2128.3|2122.3|2128.3|2122.3|2128|2122|2
1652238890000|2022-05-11 03:14:50|2128|2122|2127.8|2121.8|2128|2122|2127.8|2121.8|2
1652238900000|2022-05-11 03:15:00|2127.5|2121.5|2127.3|2121.3|2127.5|2121.5|2127.3|2121.3|2
1652238910000|2022-05-11 03:15:10|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1652238920000|2022-05-11 03:15:20|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1652238930000|2022-05-11 03:15:30|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1652238940000|2022-05-11 03:15:40|2127.3|2121.3|2127.5|2121.5|2127.5|2121.5|2127.3|2121.3|2
1652238950000|2022-05-11 03:15:50|2127.3|2121.3|2127.3|2121.3|2127.5|2121.5|2127.3|2121.3|3
1652238960000|2022-05-11 03:16:00|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.3|2121.3|3
1652239000000|2022-05-11 03:16:40|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1652239020000|2022-05-11 03:17:00|2128|2122|2127.8|2121.8|2128|2122|2127.8|2121.8|2
1652239040000|2022-05-11 03:17:20|2128|2122|2127.8|2121.8|2128|2122|2127.8|2121.8|2
1652239050000|2022-05-11 03:17:30|2127.5|2121.5|2127.8|2121.8|2127.8|2121.8|2127.5|2121.5|2
1652239080000|2022-05-11 03:18:00|2127.5|2121.5|2127.8|2121.8|2127.8|2121.8|2127.3|2121.3|3
1652239110000|2022-05-11 03:18:30|2127.5|2121.5|2127.8|2121.8|2128|2122|2127.5|2121.5|7
1652239140000|2022-05-11 03:19:00|2127.5|2121.5|2127.8|2121.8|2127.8|2121.8|2127.3|2121.3|4
1652239160000|2022-05-11 03:19:20|2128|2122|2128.3|2122.3|2128.3|2122.3|2127.8|2121.8|4
1652239170000|2022-05-11 03:19:30|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1652239180000|2022-05-11 03:19:40|2127.3|2121.3|2127.5|2121.5|2127.5|2121.5|2127|2121|3
1652239190000|2022-05-11 03:19:50|2127|2121|2128.3|2122.3|2128.3|2122.3|2127|2121|6
1652239330000|2022-05-11 03:22:10|2127.8|2121.8|2128|2122|2128|2122|2127.5|2121.5|3
1652239340000|2022-05-11 03:22:20|2127.8|2121.8|2128|2122|2128|2122|2127.8|2121.8|2
1652239360000|2022-05-11 03:22:40|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1652239380000|2022-05-11 03:23:00|2128|2122|2128.3|2122.3|2128.5|2122.5|2128|2122|6
1652239390000|2022-05-11 03:23:10|2128|2122|2128|2122|2128|2122|2128|2122|1
1652239470000|2022-05-11 03:24:30|2127.8|2121.8|2128.3|2122.3|2128.3|2122.3|2127.8|2121.8|2
1652239510000|2022-05-11 03:25:10|2128|2122|2128|2122|2128|2122|2128|2122|1
1652239530000|2022-05-11 03:25:30|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1652239580000|2022-05-11 03:26:20|2128|2122|2128|2122|2128|2122|2128|2122|1
1652239740000|2022-05-11 03:29:00|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1652239810000|2022-05-11 03:30:10|2128|2122|2128|2122|2128|2122|2128|2122|1
1652239980000|2022-05-11 03:33:00|2128.3|2122.3|2128.5|2122.5|2128.5|2122.5|2128.3|2122.3|2
1652240140000|2022-05-11 03:35:40|2128.3|2122.3|2128|2122|2128.3|2122.3|2128|2122|2
1652240400000|2022-05-11 03:40:00|2128.3|2122.3|2128.5|2122.5|2128.5|2122.5|2128.3|2122.3|2
1652240410000|2022-05-11 03:40:10|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1652240790000|2022-05-11 03:46:30|2128.5|2122.5|2128.8|2122.8|2128.8|2122.8|2128.5|2122.5|2
1652240910000|2022-05-11 03:48:30|2129|2123|2128.8|2122.8|2129|2123|2128.8|2122.8|2
1652242140000|2022-05-11 04:09:00|2129|2123|2128.8|2122.8|2129|2123|2128.8|2122.8|2
1652243190000|2022-05-11 04:26:30|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1652243200000|2022-05-11 04:26:40|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1652243490000|2022-05-11 04:31:30|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1652243500000|2022-05-11 04:31:40|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1652243580000|2022-05-11 04:33:00|2128.5|2122.5|2127.5|2121.5|2128.5|2122.5|2127.5|2121.5|2
1652243630000|2022-05-11 04:33:50|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1652244710000|2022-05-11 04:51:50|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1652244820000|2022-05-11 04:53:40|2127.8|2121.8|2128|2122|2128|2122|2127.8|2121.8|2
1652244910000|2022-05-11 04:55:10|2127.8|2121.8|2127.5|2121.5|2127.8|2121.8|2127.5|2121.5|2
1652244930000|2022-05-11 04:55:30|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1652245210000|2022-05-11 05:00:10|2128.3|2122.3|2129.5|2123.5|2129.5|2123.5|2128.3|2122.3|2
1652245220000|2022-05-11 05:00:20|2130|2124|2130|2124|2130|2124|2130|2124|1
1652245440000|2022-05-11 05:04:00|2130.3|2124.3|2130.8|2124.8|2130.8|2124.8|2130.3|2124.3|2
1652245580000|2022-05-11 05:06:20|2131|2125|2131|2125|2131|2125|2131|2125|1
1652245690000|2022-05-11 05:08:10|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1652245700000|2022-05-11 05:08:20|2131.8|2125.8|2131.3|2125.3|2131.8|2125.8|2131.3|2125.3|3
1652245760000|2022-05-11 05:09:20|2131.8|2125.8|2132.3|2126.3|2132.3|2126.3|2131.8|2125.8|2
1652245770000|2022-05-11 05:09:30|2132|2126|2132|2126|2132|2126|2132|2126|1
1652245850000|2022-05-11 05:10:50|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1652246070000|2022-05-11 05:14:30|2132|2126|2131.8|2125.8|2132|2126|2131.8|2125.8|2
1652246090000|2022-05-11 05:14:50|2132|2126|2132.3|2126.3|2132.3|2126.3|2132|2126|2
1652246120000|2022-05-11 05:15:20|2132.5|2126.5|2133.3|2127.3|2133.3|2127.3|2132.5|2126.5|2
1652246170000|2022-05-11 05:16:10|2133.5|2127.5|2133.8|2127.8|2134|2128|2133.5|2127.5|3
1652246250000|2022-05-11 05:17:30|2134|2128|2134.3|2128.3|2134.3|2128.3|2134|2128|2
1652246380000|2022-05-11 05:19:40|2134|2128|2134|2128|2134|2128|2134|2128|1
1652246600000|2022-05-11 05:23:20|2133.8|2127.8|2132.8|2126.8|2133.8|2127.8|2132.8|2126.8|2
1652246650000|2022-05-11 05:24:10|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|1
1652246730000|2022-05-11 05:25:30|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|1
1652246780000|2022-05-11 05:26:20|2133|2127|2133.3|2127.3|2133.3|2127.3|2133|2127|2
1652246790000|2022-05-11 05:26:30|2133|2127|2133|2127|2133|2127|2133|2127|1
1652246800000|2022-05-11 05:26:40|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|1
1652246810000|2022-05-11 05:26:50|2133|2127|2133.3|2127.3|2133.3|2127.3|2133|2127|2
1652246820000|2022-05-11 05:27:00|2133|2127|2133|2127|2133|2127|2133|2127|1
1652246850000|2022-05-11 05:27:30|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|1
1652246870000|2022-05-11 05:27:50|2133|2127|2133|2127|2133|2127|2133|2127|1
1652246890000|2022-05-11 05:28:10|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|1
1652246940000|2022-05-11 05:29:00|2133|2127|2133|2127|2133|2127|2133|2127|1
1652246960000|2022-05-11 05:29:20|2133.3|2127.3|2133|2127|2133.3|2127.3|2133|2127|2
1652246980000|2022-05-11 05:29:40|2132.8|2126.8|2132.5|2126.5|2132.8|2126.8|2132.5|2126.5|2
1652247000000|2022-05-11 05:30:00|2132.3|2126.3|2132|2126|2132.3|2126.3|2132|2126|4
1652247010000|2022-05-11 05:30:10|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1652247040000|2022-05-11 05:30:40|2132|2126|2132|2126|2132|2126|2132|2126|1
1652247060000|2022-05-11 05:31:00|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132|2126|3
1652247070000|2022-05-11 05:31:10|2132|2126|2132.8|2126.8|2132.8|2126.8|2132|2126|5
1652247080000|2022-05-11 05:31:20|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1652247120000|2022-05-11 05:32:00|2132.5|2126.5|2132|2126|2132.5|2126.5|2132|2126|7
1652247130000|2022-05-11 05:32:10|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1652247140000|2022-05-11 05:32:20|2132|2126|2132|2126|2132|2126|2132|2126|1
1652247150000|2022-05-11 05:32:30|2131|2125|2131.8|2125.8|2131.8|2125.8|2131|2125|5
1652247180000|2022-05-11 05:33:00|2131.5|2125.5|2131.8|2125.8|2131.8|2125.8|2131.5|2125.5|2
1652247190000|2022-05-11 05:33:10|2131.5|2125.5|2131.3|2125.3|2131.5|2125.5|2131.3|2125.3|2
1652247210000|2022-05-11 05:33:30|2130.8|2124.8|2130.5|2124.5|2130.8|2124.8|2130.5|2124.5|2
1652247260000|2022-05-11 05:34:20|2130.8|2124.8|2130.5|2124.5|2130.8|2124.8|2130.5|2124.5|2
1652247270000|2022-05-11 05:34:30|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|1
1652247280000|2022-05-11 05:34:40|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1652247290000|2022-05-11 05:34:50|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|1
1652247320000|2022-05-11 05:35:20|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1652247340000|2022-05-11 05:35:40|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|1
1652247430000|2022-05-11 05:37:10|2130|2124|2129.5|2123.5|2130|2124|2129.5|2123.5|3
1652247440000|2022-05-11 05:37:20|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1652247460000|2022-05-11 05:37:40|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|1
1652247470000|2022-05-11 05:37:50|2129|2123|2129|2123|2129|2123|2129|2123|1
1652247480000|2022-05-11 05:38:00|2129.5|2123.5|2129.8|2123.8|2129.8|2123.8|2129.5|2123.5|2
1652247490000|2022-05-11 05:38:10|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1652247520000|2022-05-11 05:38:40|2129.3|2123.3|2129|2123|2129.3|2123.3|2129|2123|2
1652247530000|2022-05-11 05:38:50|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129|2123|5
1652247540000|2022-05-11 05:39:00|2129.5|2123.5|2129.8|2123.8|2129.8|2123.8|2129.5|2123.5|2
1652247570000|2022-05-11 05:39:30|2128.5|2122.5|2129.8|2123.8|2129.8|2123.8|2128.5|2122.5|4
1652247580000|2022-05-11 05:39:40|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1652247590000|2022-05-11 05:39:50|2129.8|2123.8|2129.5|2123.5|2129.8|2123.8|2129.5|2123.5|2
1652247600000|2022-05-11 05:40:00|2129.3|2123.3|2130|2124|2130|2124|2129.3|2123.3|4
1652247630000|2022-05-11 05:40:30|2129.5|2123.5|2129.8|2123.8|2129.8|2123.8|2129.3|2123.3|7
1652247640000|2022-05-11 05:40:40|2129.5|2123.5|2129.8|2123.8|2129.8|2123.8|2128.5|2122.5|5
1652247650000|2022-05-11 05:40:50|2129.5|2123.5|2129.3|2123.3|2129.8|2123.8|2129.3|2123.3|5
1652247660000|2022-05-11 05:41:00|2129.5|2123.5|2129.3|2123.3|2129.5|2123.5|2129.3|2123.3|6
1652247670000|2022-05-11 05:41:10|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.3|2123.3|7
1652247690000|2022-05-11 05:41:30|2129.3|2123.3|2129.5|2123.5|2129.8|2123.8|2129.3|2123.3|8
1652247700000|2022-05-11 05:41:40|2129.3|2123.3|2129.5|2123.5|2129.5|2123.5|2129.3|2123.3|2
1652247720000|2022-05-11 05:42:00|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1652247740000|2022-05-11 05:42:20|2130|2124|2130|2124|2130|2124|2130|2124|1
1652247750000|2022-05-11 05:42:30|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.5|2123.5|3
1652247770000|2022-05-11 05:42:50|2129.5|2123.5|2129.3|2123.3|2129.5|2123.5|2129.3|2123.3|4
1652247780000|2022-05-11 05:43:00|2129.5|2123.5|2129.3|2123.3|2129.5|2123.5|2129|2123|4
1652247810000|2022-05-11 05:43:30|2129|2123|2129|2123|2129|2123|2128.8|2122.8|3
1652247820000|2022-05-11 05:43:40|2128.8|2122.8|2129|2123|2129|2123|2128.8|2122.8|2
1652247830000|2022-05-11 05:43:50|2128.5|2122.5|2128.3|2122.3|2128.5|2122.5|2128|2122|3
1652247860000|2022-05-11 05:44:20|2128|2122|2128|2122|2128|2122|2128|2122|1
1652247890000|2022-05-11 05:44:50|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1652247910000|2022-05-11 05:45:10|2128|2122|2127.8|2121.8|2128|2122|2127.8|2121.8|2
1652247920000|2022-05-11 05:45:20|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1652247930000|2022-05-11 05:45:30|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1652247940000|2022-05-11 05:45:40|2127|2121|2127|2121|2127|2121|2127|2121|1
1652247950000|2022-05-11 05:45:50|2127.3|2121.3|2127.8|2121.8|2127.8|2121.8|2127.3|2121.3|2
1652247990000|2022-05-11 05:46:30|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1652248020000|2022-05-11 05:47:00|2127.8|2121.8|2127.5|2121.5|2127.8|2121.8|2127.5|2121.5|2
1652248060000|2022-05-11 05:47:40|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1652248070000|2022-05-11 05:47:50|2126.8|2120.8|2126.3|2120.3|2126.8|2120.8|2126.3|2120.3|2
1652248120000|2022-05-11 05:48:40|2125.8|2119.8|2125.3|2119.3|2125.8|2119.8|2125.3|2119.3|2
1652248140000|2022-05-11 05:49:00|2125|2119|2125|2119|2125|2119|2125|2119|1
1652248160000|2022-05-11 05:49:20|2125.3|2119.3|2125|2119|2125.3|2119.3|2125|2119|2
1652248170000|2022-05-11 05:49:30|2124.8|2118.8|2124.5|2118.5|2124.8|2118.8|2124.5|2118.5|2
1652248180000|2022-05-11 05:49:40|2124.3|2118.3|2124.5|2118.5|2124.5|2118.5|2124.3|2118.3|2
1652248320000|2022-05-11 05:52:00|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1652248350000|2022-05-11 05:52:30|2123.8|2117.8|2124.3|2118.3|2124.3|2118.3|2123.8|2117.8|2
1652248490000|2022-05-11 05:54:50|2123.8|2117.8|2124.3|2118.3|2124.3|2118.3|2123.8|2117.8|2
1652248520000|2022-05-11 05:55:20|2123.8|2117.8|2120.4|2114.4|2123.8|2117.8|2120.4|2114.4|3
1652248530000|2022-05-11 05:55:30|2120.1|2114.1|2119.9|2113.9|2120.1|2114.1|2119.9|2113.9|4
1652248550000|2022-05-11 05:55:50|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|1
1652248560000|2022-05-11 05:56:00|2119.3|2113.3|2119.5|2113.5|2119.5|2113.5|2119.3|2113.3|2
1652248580000|2022-05-11 05:56:20|2118.8|2112.8|2119.5|2113.5|2119.5|2113.5|2118.8|2112.8|2
1652248600000|2022-05-11 05:56:40|2119|2113|2119.5|2113.5|2119.5|2113.5|2119|2113|2
1652248610000|2022-05-11 05:56:50|2119|2113|2119.5|2113.5|2119.5|2113.5|2119|2113|2
1652248700000|2022-05-11 05:58:20|2119.8|2113.8|2121.3|2115.3|2121.5|2115.5|2119.8|2113.8|4
1652248710000|2022-05-11 05:58:30|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|1
1652248820000|2022-05-11 06:00:20|2121|2115|2120.3|2114.3|2121|2115|2120.3|2114.3|2
1652248830000|2022-05-11 06:00:30|2120|2114|2120|2114|2120|2114|2120|2114|1
1652248860000|2022-05-11 06:01:00|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|1
1652248940000|2022-05-11 06:02:20|2119.3|2113.3|2119.8|2113.8|2119.8|2113.8|2119.3|2113.3|2
1652249010000|2022-05-11 06:03:30|2120|2114|2121|2115|2121|2115|2120|2114|2
1652249040000|2022-05-11 06:04:00|2121.3|2115.3|2121.5|2115.5|2121.5|2115.5|2121.3|2115.3|2
1652249050000|2022-05-11 06:04:10|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|1
1652249060000|2022-05-11 06:04:20|2121.5|2115.5|2121.3|2115.3|2121.5|2115.5|2121.3|2115.3|2
1652249140000|2022-05-11 06:05:40|2121|2115|2121|2115|2121|2115|2121|2115|1
1652249160000|2022-05-11 06:06:00|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|1
1652249220000|2022-05-11 06:07:00|2120.5|2114.5|2120.8|2114.8|2120.8|2114.8|2120.5|2114.5|2
1652249260000|2022-05-11 06:07:40|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|1
1652249370000|2022-05-11 06:09:30|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|1
1652249380000|2022-05-11 06:09:40|2120|2114|2120.3|2114.3|2120.3|2114.3|2120|2114|2
1652249410000|2022-05-11 06:10:10|2120|2114|2120|2114|2120|2114|2120|2114|1
1652249420000|2022-05-11 06:10:20|2120.3|2114.3|2121.3|2115.3|2121.3|2115.3|2120.3|2114.3|2
1652249460000|2022-05-11 06:11:00|2120.8|2114.8|2120.3|2114.3|2120.8|2114.8|2120.3|2114.3|2
1652249550000|2022-05-11 06:12:30|2120.5|2114.5|2120.3|2114.3|2120.5|2114.5|2120.3|2114.3|2
1652249570000|2022-05-11 06:12:50|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|1
1652249590000|2022-05-11 06:13:10|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|1
1652249620000|2022-05-11 06:13:40|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|1
1652249640000|2022-05-11 06:14:00|2120.8|2114.8|2122.5|2116.5|2122.5|2116.5|2120.8|2114.8|2
1652249650000|2022-05-11 06:14:10|2122.3|2116.3|2122.3|2116.3|2122.3|2116.3|2122.3|2116.3|1
1652249700000|2022-05-11 06:15:00|2122.5|2116.5|2123.3|2117.3|2123.3|2117.3|2122.5|2116.5|2
1652249740000|2022-05-11 06:15:40|2123|2117|2123|2117|2123|2117|2123|2117|1
1652249840000|2022-05-11 06:17:20|2123.3|2117.3|2123|2117|2123.3|2117.3|2123|2117|2
1652249850000|2022-05-11 06:17:30|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1652249940000|2022-05-11 06:19:00|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1652249960000|2022-05-11 06:19:20|2123.3|2117.3|2123|2117|2123.3|2117.3|2123|2117|2
1652250000000|2022-05-11 06:20:00|2122|2116|2122|2116|2122|2116|2122|2116|1
1652250020000|2022-05-11 06:20:20|2121.8|2115.8|2120.5|2114.5|2121.8|2115.8|2120.5|2114.5|3
1652250030000|2022-05-11 06:20:30|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|1
1652250040000|2022-05-11 06:20:40|2122.3|2116.3|2122.3|2116.3|2122.3|2116.3|2122.3|2116.3|1
1652250060000|2022-05-11 06:21:00|2122.5|2116.5|2122.8|2116.8|2122.8|2116.8|2122.5|2116.5|2
1652250070000|2022-05-11 06:21:10|2122.5|2116.5|2121.8|2115.8|2122.5|2116.5|2121.8|2115.8|2
1652250100000|2022-05-11 06:21:40|2122|2116|2123.8|2117.8|2123.8|2117.8|2122|2116|2
1652250110000|2022-05-11 06:21:50|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1652250120000|2022-05-11 06:22:00|2123.9|2117.9|2126.3|2120.3|2126.3|2120.3|2123.9|2117.9|3
1652250130000|2022-05-11 06:22:10|2125.8|2119.8|2126.8|2120.8|2126.8|2120.8|2125.8|2119.8|2
1652250170000|2022-05-11 06:22:50|2126.9|2120.9|2127.4|2121.4|2127.4|2121.4|2126.9|2120.9|2
1652250180000|2022-05-11 06:23:00|2127.5|2121.5|2128.6|2122.6|2128.9|2122.9|2127.5|2121.5|5
1652250190000|2022-05-11 06:23:10|2129|2123|2130.9|2124.9|2132.4|2126.4|2129|2123|6
1652250210000|2022-05-11 06:23:30|2131|2125|2131|2125|2131|2125|2131|2125|1
1652250220000|2022-05-11 06:23:40|2131.3|2125.3|2131.9|2125.9|2132|2126|2131.3|2125.3|7
1652250230000|2022-05-11 06:23:50|2132|2126|2132.4|2126.4|2132.4|2126.4|2132|2126|2
1652250250000|2022-05-11 06:24:10|2132.1|2126.1|2131.9|2125.9|2132.1|2126.1|2131.9|2125.9|2
1652250290000|2022-05-11 06:24:50|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1652250380000|2022-05-11 06:26:20|2131.5|2125.5|2131.8|2125.8|2131.8|2125.8|2131.5|2125.5|2
1652250400000|2022-05-11 06:26:40|2132|2126|2132|2126|2132|2126|2132|2126|1
1652250460000|2022-05-11 06:27:40|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1652250470000|2022-05-11 06:27:50|2132|2126|2131.8|2125.8|2132|2126|2131.8|2125.8|2
1652250480000|2022-05-11 06:28:00|2130.8|2124.8|2130.5|2124.5|2130.8|2124.8|2130.5|2124.5|2
1652250490000|2022-05-11 06:28:10|2130.3|2124.3|2130|2124|2130.8|2124.8|2130|2124|4
1652250500000|2022-05-11 06:28:20|2130.3|2124.3|2130.8|2124.8|2130.8|2124.8|2130|2124|5
1652250530000|2022-05-11 06:28:50|2130.3|2124.3|2129.8|2123.8|2130.3|2124.3|2129.8|2123.8|2
1652250600000|2022-05-11 06:30:00|2128.1|2122.1|2127.3|2121.3|2128.1|2122.1|2126.8|2120.8|8
1652250610000|2022-05-11 06:30:10|2127.5|2121.5|2128.5|2122.5|2128.5|2122.5|2127.5|2121.5|4
1652250620000|2022-05-11 06:30:20|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1652250670000|2022-05-11 06:31:10|2128.5|2122.5|2128.8|2122.8|2128.8|2122.8|2128.5|2122.5|2
1652250680000|2022-05-11 06:31:20|2129|2123|2129.8|2123.8|2130|2124|2129|2123|4
1652250690000|2022-05-11 06:31:30|2130|2124|2130|2124|2130|2124|2130|2124|1
1652250700000|2022-05-11 06:31:40|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1652250830000|2022-05-11 06:33:50|2129.5|2123.5|2128.3|2122.3|2129.5|2123.5|2128.3|2122.3|2
1652250840000|2022-05-11 06:34:00|2128|2122|2127.8|2121.8|2128|2122|2127.5|2121.5|3
1652250890000|2022-05-11 06:34:50|2127.5|2121.5|2126.8|2120.8|2127.5|2121.5|2126.8|2120.8|3
1652250900000|2022-05-11 06:35:00|2126.5|2120.5|2126.3|2120.3|2126.5|2120.5|2126.3|2120.3|2
1652251000000|2022-05-11 06:36:40|2126|2120|2125.8|2119.8|2126|2120|2125.8|2119.8|2
1652251130000|2022-05-11 06:38:50|2125.5|2119.5|2125.8|2119.8|2125.8|2119.8|2125.5|2119.5|4
1652251140000|2022-05-11 06:39:00|2125.5|2119.5|2124.5|2118.5|2125.5|2119.5|2124.5|2118.5|2
1652251170000|2022-05-11 06:39:30|2124.3|2118.3|2122.1|2116.1|2124.3|2118.3|2122.1|2116.1|2
1652251180000|2022-05-11 06:39:40|2121.9|2115.9|2121.3|2115.3|2121.9|2115.9|2121.3|2115.3|2
1652251200000|2022-05-11 06:40:00|2121|2115|2121|2115|2121|2115|2121|2115|1
1652251260000|2022-05-11 06:41:00|2120.8|2114.8|2121|2115|2121|2115|2120.8|2114.8|2
1652251270000|2022-05-11 06:41:10|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|1
1652251290000|2022-05-11 06:41:30|2121.8|2115.8|2123.3|2117.3|2123.3|2117.3|2121.8|2115.8|2
1652251320000|2022-05-11 06:42:00|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1652251330000|2022-05-11 06:42:10|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1652251340000|2022-05-11 06:42:20|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1652251360000|2022-05-11 06:42:40|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1652251410000|2022-05-11 06:43:30|2123|2117|2122.8|2116.8|2123|2117|2122.8|2116.8|2
1652251420000|2022-05-11 06:43:40|2122.5|2116.5|2122.5|2116.5|2122.5|2116.5|2122.5|2116.5|1
1652251430000|2022-05-11 06:43:50|2122.8|2116.8|2123.3|2117.3|2123.3|2117.3|2122.8|2116.8|2
1652251440000|2022-05-11 06:44:00|2123|2117|2123|2117|2123.3|2117.3|2123|2117|9
1652251450000|2022-05-11 06:44:10|2123.3|2117.3|2123|2117|2123.3|2117.3|2123|2117|6
1652251460000|2022-05-11 06:44:20|2123.3|2117.3|2123.5|2117.5|2123.5|2117.5|2123.3|2117.3|2
1652251500000|2022-05-11 06:45:00|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1652251530000|2022-05-11 06:45:30|2123|2117|2123|2117|2123|2117|2123|2117|1
1652251640000|2022-05-11 06:47:20|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1652251800000|2022-05-11 06:50:00|2123|2117|2123.3|2117.3|2123.3|2117.3|2123|2117|2
1652251810000|2022-05-11 06:50:10|2123|2117|2123.3|2117.3|2123.3|2117.3|2123|2117|2
1652251820000|2022-05-11 06:50:20|2123|2117|2123|2117|2123|2117|2123|2117|1
1652251940000|2022-05-11 06:52:20|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1652251950000|2022-05-11 06:52:30|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1652251990000|2022-05-11 06:53:10|2123|2117|2123|2117|2123|2117|2123|2117|1
1652252080000|2022-05-11 06:54:40|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1652252090000|2022-05-11 06:54:50|2123.5|2117.5|2123.3|2117.3|2123.5|2117.5|2123.3|2117.3|2
1652252100000|2022-05-11 06:55:00|2123.5|2117.5|2123.3|2117.3|2123.5|2117.5|2123.3|2117.3|2
1652252110000|2022-05-11 06:55:10|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1652252140000|2022-05-11 06:55:40|2123.1|2117.1|2122.9|2116.9|2123.1|2117.1|2122.9|2116.9|2
1652252160000|2022-05-11 06:56:00|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|1
1652252200000|2022-05-11 06:56:40|2122.9|2116.9|2123.1|2117.1|2123.1|2117.1|2122.9|2116.9|2
1652252210000|2022-05-11 06:56:50|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1652252280000|2022-05-11 06:58:00|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1652252320000|2022-05-11 06:58:40|2122.6|2116.6|2122.9|2116.9|2122.9|2116.9|2122.6|2116.6|2
1652252330000|2022-05-11 06:58:50|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|1
1652252350000|2022-05-11 06:59:10|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1652252360000|2022-05-11 06:59:20|2123.6|2117.6|2123.6|2117.6|2123.9|2117.9|2123.6|2117.6|3
1652252380000|2022-05-11 06:59:40|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.6|2117.6|3
1652252390000|2022-05-11 06:59:50|2124.4|2118.4|2125.6|2119.6|2125.6|2119.6|2124.4|2118.4|4
1652252400000|2022-05-11 07:00:00|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|1
1652252410000|2022-05-11 07:00:10|2126.1|2120.1|2124.1|2118.1|2126.1|2120.1|2124.1|2118.1|6
1652252420000|2022-05-11 07:00:20|2124.4|2118.4|2125.1|2119.1|2125.1|2119.1|2124.4|2118.4|2
1652252430000|2022-05-11 07:00:30|2124.6|2118.6|2124.1|2118.1|2124.6|2118.6|2124.1|2118.1|2
1652252440000|2022-05-11 07:00:40|2123.9|2117.9|2122.9|2116.9|2123.9|2117.9|2122.9|2116.9|5
1652252450000|2022-05-11 07:00:50|2122.6|2116.6|2121.3|2115.3|2122.6|2116.6|2121.3|2115.3|4
1652252460000|2022-05-11 07:01:00|2120.8|2114.8|2118.8|2112.8|2121.1|2115.1|2118.8|2112.8|7
1652252470000|2022-05-11 07:01:10|2118.9|2112.9|2117.9|2111.9|2118.9|2112.9|2117.8|2111.8|4
1652252480000|2022-05-11 07:01:20|2119.1|2113.1|2118.8|2112.8|2119.1|2113.1|2118.8|2112.8|3
1652252490000|2022-05-11 07:01:30|2118.9|2112.9|2120.5|2114.5|2120.5|2114.5|2118.9|2112.9|2
1652252500000|2022-05-11 07:01:40|2120.3|2114.3|2119.4|2113.4|2120.3|2114.3|2119.4|2113.4|2
1652252510000|2022-05-11 07:01:50|2119.3|2113.3|2121.5|2115.5|2121.5|2115.5|2119.3|2113.3|3
1652252520000|2022-05-11 07:02:00|2121.8|2115.8|2121.6|2115.6|2122.1|2116.1|2121.6|2115.6|4
1652252530000|2022-05-11 07:02:10|2121.8|2115.8|2122|2116|2122|2116|2121.8|2115.8|2
1652252550000|2022-05-11 07:02:30|2122.3|2116.3|2122.4|2116.4|2122.4|2116.4|2122.3|2116.3|2
1652252580000|2022-05-11 07:03:00|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1652252630000|2022-05-11 07:03:50|2123.1|2117.1|2124.1|2118.1|2124.1|2118.1|2123.1|2117.1|6
1652252640000|2022-05-11 07:04:00|2123.9|2117.9|2124.9|2118.9|2124.9|2118.9|2123.9|2117.9|5
1652252650000|2022-05-11 07:04:10|2125.1|2119.1|2125.4|2119.4|2125.4|2119.4|2125.1|2119.1|2
1652252660000|2022-05-11 07:04:20|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2124.9|2118.9|3
1652252670000|2022-05-11 07:04:30|2124.9|2118.9|2123.9|2117.9|2124.9|2118.9|2123.9|2117.9|3
1652252680000|2022-05-11 07:04:40|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1652252690000|2022-05-11 07:04:50|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1652252700000|2022-05-11 07:05:00|2127|2121|2126.3|2120.3|2127|2121|2126.3|2120.3|2
1652252720000|2022-05-11 07:05:20|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1652252790000|2022-05-11 07:06:30|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|1
1652252800000|2022-05-11 07:06:40|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|1
1652252830000|2022-05-11 07:07:10|2126.6|2120.6|2126.6|2120.6|2126.9|2120.9|2126.6|2120.6|3
1652252840000|2022-05-11 07:07:20|2126.4|2120.4|2125.4|2119.4|2126.4|2120.4|2125.1|2119.1|3
1652252850000|2022-05-11 07:07:30|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|1
1652252880000|2022-05-11 07:08:00|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|1
1652252900000|2022-05-11 07:08:20|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1652252940000|2022-05-11 07:09:00|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1652252950000|2022-05-11 07:09:10|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1652252960000|2022-05-11 07:09:20|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1652252980000|2022-05-11 07:09:40|2124.4|2118.4|2124.6|2118.6|2124.6|2118.6|2124.4|2118.4|2
1652253000000|2022-05-11 07:10:00|2124.9|2118.9|2126.9|2120.9|2126.9|2120.9|2124.9|2118.9|5
1652253010000|2022-05-11 07:10:10|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|1
1652253020000|2022-05-11 07:10:20|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|1
1652253050000|2022-05-11 07:10:50|2127.1|2121.1|2128.4|2122.4|2128.4|2122.4|2127.1|2121.1|2
1652253060000|2022-05-11 07:11:00|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|1
1652253070000|2022-05-11 07:11:10|2127.6|2121.6|2126.6|2120.6|2127.6|2121.6|2126.6|2120.6|2
1652253100000|2022-05-11 07:11:40|2126.9|2120.9|2127.6|2121.6|2127.6|2121.6|2126.9|2120.9|4
1652253150000|2022-05-11 07:12:30|2127.4|2121.4|2127.6|2121.6|2127.6|2121.6|2127.4|2121.4|2
1652253180000|2022-05-11 07:13:00|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|1
1652253230000|2022-05-11 07:13:50|2127.1|2121.1|2127.1|2121.1|2127.4|2121.4|2127.1|2121.1|3
1652253240000|2022-05-11 07:14:00|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|1
1652253260000|2022-05-11 07:14:20|2127.1|2121.1|2127.9|2121.9|2127.9|2121.9|2127.1|2121.1|2
1652253290000|2022-05-11 07:14:50|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|1
1652253300000|2022-05-11 07:15:00|2127.9|2121.9|2127.6|2121.6|2127.9|2121.9|2127.6|2121.6|2
1652253340000|2022-05-11 07:15:40|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|1
1652253360000|2022-05-11 07:16:00|2127.1|2121.1|2125.6|2119.6|2127.1|2121.1|2125.6|2119.6|2
1652253370000|2022-05-11 07:16:10|2125.4|2119.4|2125.6|2119.6|2125.6|2119.6|2125.4|2119.4|2
1652253380000|2022-05-11 07:16:20|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|1
1652253400000|2022-05-11 07:16:40|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1652253410000|2022-05-11 07:16:50|2125.9|2119.9|2126.9|2120.9|2126.9|2120.9|2125.9|2119.9|5
1652253420000|2022-05-11 07:17:00|2127.1|2121.1|2127.6|2121.6|2127.6|2121.6|2127.1|2121.1|3
1652253430000|2022-05-11 07:17:10|2127.9|2121.9|2127.9|2121.9|2128.1|2122.1|2127.9|2121.9|3
1652253440000|2022-05-11 07:17:20|2128.1|2122.1|2128.1|2122.1|2128.4|2122.4|2128.1|2122.1|3
1652253490000|2022-05-11 07:18:10|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1652253500000|2022-05-11 07:18:20|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|1
1652253510000|2022-05-11 07:18:30|2127.1|2121.1|2126.4|2120.4|2127.1|2121.1|2126.4|2120.4|3
1652253520000|2022-05-11 07:18:40|2126.6|2120.6|2127.6|2121.6|2127.6|2121.6|2126.6|2120.6|3
1652253560000|2022-05-11 07:19:20|2127.9|2121.9|2128.6|2122.6|2128.6|2122.6|2127.9|2121.9|2
1652253580000|2022-05-11 07:19:40|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|1
1652253590000|2022-05-11 07:19:50|2130.4|2124.4|2130.1|2124.1|2130.4|2124.4|2130.1|2124.1|2
1652253600000|2022-05-11 07:20:00|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1652253620000|2022-05-11 07:20:20|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1652253630000|2022-05-11 07:20:30|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.1|2124.1|3
1652253640000|2022-05-11 07:20:40|2130.6|2124.6|2130.9|2124.9|2130.9|2124.9|2130.6|2124.6|2
1652253650000|2022-05-11 07:20:50|2131.1|2125.1|2131.1|2125.1|2131.4|2125.4|2131.1|2125.1|3
1652253660000|2022-05-11 07:21:00|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|1
1652253670000|2022-05-11 07:21:10|2131.1|2125.1|2131.4|2125.4|2131.4|2125.4|2131.1|2125.1|2
